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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.85	95.92	95.92	95.92	95.85	13
February 19, 2026	95.78	95.92	95.92	95.92	95.77	350
February 18, 2026	95.38	96	96	96.09	95.38	25
February 17, 2026	96.26	96.02	96.02	96.26	96.02	299
February 16, 2026	96.15	96.08	96.08	96.15	96.08	1,973
February 13, 2026	95.83	95.99	95.99	95.99	95.83	2
February 12, 2026	95.4	95.65	95.65	95.65	95.37	2,114
February 11, 2026	95.37	95.37	95.37	95.37	95.37	0
February 10, 2026	94.91	95.55	95.55	95.55	94.91	9
February 09, 2026	95.54	95.28	95.28	95.61	94.96	4,004
February 06, 2026	95.07	95.07	95.07	95.07	95.07	0
February 05, 2026	95.08	94.95	94.95	95.08	94.95	8
February 04, 2026	94.85	94.73	94.73	94.85	94.73	1
February 03, 2026	94.93	94.71	94.71	94.94	94.59	824
February 02, 2026	95.01	94.75	94.75	95.02	94.75	34,978
January 30, 2026	96.73	96.86	96.86	96.86	96.73	190
January 29, 2026	97.27	97.01	97.01	97.27	96.89	1,451
January 28, 2026	97.01	96.84	96.84	97.01	96.84	0
January 27, 2026	96.8	97.01	97.01	97.12	96.59	302
January 26, 2026	96.76	96.98	96.98	97.21	96.76	2,641
January 23, 2026	96.99	96.76	96.76	96.99	96.76	2
January 22, 2026	96.59	96.59	96.59	96.59	96.59	1
January 21, 2026	96.73	96.65	96.65	96.73	96.65	339
January 20, 2026	96.46	96.58	96.58	96.73	96.46	101
January 19, 2026	96.71	96.61	96.61	96.71	96.48	1,492
January 16, 2026	96.86	96.84	96.84	97.11	96.84	96
January 15, 2026	97.1	97.14	97.14	97.23	97.1	947
January 14, 2026	96.87	96.87	96.87	96.87	96.87	2
January 13, 2026	96.84	96.74	96.74	96.84	96.74	6,002
January 12, 2026	96.85	96.74	96.74	96.85	96.59	666
January 09, 2026	96.79	96.9	96.9	96.9	96.79	6
January 08, 2026	96.7	96.7	96.7	96.7	96.7	0
January 07, 2026	96.92	96.68	96.68	96.99	96.68	48
January 06, 2026	96.67	96.67	96.67	96.67	96.67	40
January 05, 2026	96.72	96.67	96.67	96.83	96.67	1,858
January 02, 2026	96.18	96.68	96.68	96.68	96.18	56
December 31, 2025	96.93	96.93	96.93	96.93	96.93	0
December 30, 2025	96.97	96.93	96.93	96.99	96.93	70
December 29, 2025	96.97	97.02	97.02	97.07	96.97	1,158
December 24, 2025	96.64	96.64	96.64	96.64	96.64	0
December 23, 2025	97.19	96.56	96.56	97.19	96.28	3,343
December 22, 2025	96.54	96.6	96.6	97.07	96.54	899
December 19, 2025	96.54	96.52	96.52	96.75	96.52	2,651
December 18, 2025	96.74	96.79	96.79	96.79	96.6	117
December 17, 2025	96.51	96.46	96.46	96.51	96.46	1,382
December 16, 2025	96.37	96.41	96.41	96.51	96.29	397
December 15, 2025	96.4	96.4	96.4	96.49	96.4	28,591
December 12, 2025	96.51	96.24	96.24	96.51	96.24	436
December 11, 2025	96.4	96.62	96.62	96.62	96.4	1,248
December 10, 2025	96.15	96.23	96.23	96.36	95.99	16,565
December 09, 2025	96.32	96.17	96.17	96.32	96.17	801
December 08, 2025	95.81	96.12	96.12	96.44	95.81	4,396
December 05, 2025	96.79	96.36	96.36	96.79	96.36	1
December 04, 2025	96.61	96.57	96.57	96.61	96.57	51
December 03, 2025	96.97	96.63	96.63	97.25	96.63	4,230
December 02, 2025	96.54	96.57	96.57	96.75	96.54	4,799
December 01, 2025	96.52	96.42	96.42	96.88	96.42	2,755
November 28, 2025	97.24	96.81	96.81	97.24	96.81	115
November 27, 2025	96.94	97.03	97.03	97.03	96.94	48
November 26, 2025	96.86	96.92	96.92	96.92	96.86	113

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