SPDR Bloomberg U.S. Aggregate Bond UCITS ETF - USAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	97.66	96.64	96.64	97.66	96.64	0
October 16, 2025	96.8	96.67	96.67	96.8	96.66	27
October 15, 2025	96.51	96.64	96.64	96.71	96.51	285
October 14, 2025	96.12	96.57	96.57	96.57	96.12	224
October 13, 2025	96.16	96.17	96.17	96.31	96.16	2,887
October 10, 2025	96.07	96.22	96.22	96.22	96.07	400
October 09, 2025	96.08	95.86	96.06	96.08	95.86	6
October 08, 2025	96.06	96	96	96.06	96	2
October 07, 2025	95.81	95.94	95.94	96.41	95.78	742
October 06, 2025	95.7	95.83	95.83	95.83	95.7	23
October 03, 2025	96.34	95.96	95.96	96.34	95.96	0
October 02, 2025	95.97	95.8	95.8	96.13	95.8	221
October 01, 2025	95.95	95.79	95.79	95.95	95.79	105
September 30, 2025	95.74	96.11	96.11	96.11	95.74	4,020
September 29, 2025	95.8	95.69	95.69	96	95.69	3,689
September 26, 2025	95.7	95.57	95.58	95.7	95.57	17
September 25, 2025	95.9	95.38	95.38	95.9	95.38	1
September 24, 2025	95.74	95.58	95.58	95.79	95.58	82
September 23, 2025	95.74	95.65	95.65	95.74	95.58	63
September 22, 2025	95.75	95.62	95.62	95.84	95.62	753
September 19, 2025	95.47	95.64	95.64	95.97	95.47	7
September 18, 2025	96.01	95.78	95.78	96.06	95.78	2,310
September 17, 2025	96.24	96.19	96.19	96.24	96.19	538
September 16, 2025	96.31	96.14	96.14	96.31	96.14	2
September 15, 2025	95.95	96.05	96.05	96.18	95.83	5,513
September 12, 2025	95.94	95.83	95.83	95.94	95.83	301
September 11, 2025	95.83	96.11	96.11	96.17	95.83	0
September 10, 2025	95.75	95.81	95.81	95.81	95.75	1
September 09, 2025	96.17	95.64	95.35	96.17	95.35	212
September 08, 2025	95.94	95.89	95.89	95.94	95.89	11,113
September 05, 2025	105	95.65	95.65	105	95.1	13
September 04, 2025	94.85	94.94	94.94	94.94	94.85	4,400
September 03, 2025	94.8	94.76	94.76	94.8	94.76	6
September 02, 2025	94.48	94.65	94.65	94.65	94.4	201
September 01, 2025	94.51	94.63	94.63	94.98	94.5	10,995
August 29, 2025	95.04	94.59	94.59	95.04	94.59	0
August 28, 2025	94.87	94.76	94.76	94.87	94.62	3,078
August 27, 2025	94.75	94.55	94.55	94.75	94.34	2,133
August 26, 2025	94.29	94.49	94.49	94.55	94.29	2,339
August 22, 2025	94.37	94.64	94.64	94.64	94.05	0
August 21, 2025	94.6	94.12	94.12	94.6	94.08	1
August 20, 2025	94.49	94.3	94.3	94.49	94.25	1,890
August 19, 2025	94.2	94.25	94.25	94.25	94.16	77
August 18, 2025	94.48	94.04	94.04	94.48	94.04	13,159
August 15, 2025	94.63	94.23	94.23	94.63	94.13	35
August 14, 2025	94.79	94.38	94.38	94.79	94.38	7,200
August 13, 2025	94.34	94.47	94.47	94.47	94.34	2
August 12, 2025	94.16	94.16	94.16	94.16	94.16	0
August 11, 2025	94.39	94.24	94.24	94.4	94.24	5,564
August 08, 2025	94.55	94.24	94.24	94.55	94.22	92
August 07, 2025	94.63	94.46	94.46	94.63	94.12	4,265
August 06, 2025	94.23	94.39	94.39	94.39	94.23	0
August 05, 2025	94.48	94.48	94.48	94.48	94.48	0
August 04, 2025	94.38	94.33	94.33	94.39	94.16	1,569
August 01, 2025	95.67	96.27	96.27	96.27	95.38	19
July 31, 2025	95.69	95.69	95.69	95.8	95.69	15
July 30, 2025	96.65	95.43	95.43	96.65	95.4	1,083
July 29, 2025	95.46	95.56	95.56	95.68	95.28	35
July 28, 2025	95.37	95.28	95.28	95.56	95.28	2
July 25, 2025	95.49	95.27	95.27	95.49	95.07	109

SPDR Bloomberg U.S. Aggregate Bond UCITS ETF (USAG.L) LSE