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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	96.75	96.89	96.89	96.89	96.75	8
November 24, 2025	96.54	96.69	96.69	96.69	96.53	747
November 21, 2025	96.7	96.44	96.44	96.7	96.44	0
November 20, 2025	96.32	96.32	96.32	96.34	96.32	10
November 19, 2025	96.28	96.28	96.28	96.28	96.28	54
November 18, 2025	96.34	96.18	96.18	96.34	96.11	211
November 17, 2025	96.23	96.1	96.1	96.24	96.1	879
November 14, 2025	96.38	96.21	96.21	96.38	95.86	19
November 13, 2025	96.54	96.22	96.22	96.54	96.22	329
November 12, 2025	96.62	96.51	96.51	96.62	96.38	20
November 11, 2025	96.34	96.35	96.35	96.57	96.34	3,783
November 10, 2025	96.19	96.51	96.51	96.51	96.17	4,274
November 07, 2025	96.57	96.37	96.37	96.57	96.37	1
November 06, 2025	96.28	96.41	96.41	96.41	96.28	2
November 05, 2025	96.26	96.05	96.05	96.26	96.05	4,316
November 04, 2025	96.57	96.37	96.37	96.57	96.34	50
November 03, 2025	96.41	96.26	96.26	96.42	96.18	202
October 31, 2025	96.41	96.57	96.57	96.57	96.41	5,168
October 30, 2025	96.61	96.56	96.56	96.61	96.56	4,458
October 29, 2025	97.05	97.1	97.1	97.11	97.05	605
October 28, 2025	96.88	96.92	96.92	96.92	96.88	0
October 27, 2025	96.81	96.83	96.83	96.89	96.81	1,081
October 24, 2025	96.99	96.99	96.99	96.99	96.99	7,191
October 23, 2025	96.93	96.84	96.84	96.93	96.84	4,847
October 22, 2025	96.95	96.86	96.86	96.95	96.86	101
October 21, 2025	97	96.9	96.9	97	96.9	108
October 20, 2025	96.6	96.75	96.75	96.85	96.6	4,230
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

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