SPDR Bloomberg SASB U.S. Corporate ESG UCITS ETF - USCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.39	30.44	30.44	30.47	30.37	3,121
January 12, 2026	30.34	30.39	30.39	30.41	30.34	19,868
January 09, 2026	30.55	30.41	30.41	30.55	30.36	3,001
January 08, 2026	30.43	30.37	30.37	30.43	30.35	2,306
January 07, 2026	30.4	30.45	30.45	30.45	30.4	61,674
January 06, 2026	30.35	30.31	30.31	30.35	30.31	12,462
January 05, 2026	30.29	30.37	30.37	30.37	30.29	4,734
January 02, 2026	30.37	30.29	30.29	30.37	30.28	9,099
December 31, 2025	30.4	30.5	30.5	30.5	30.4	1,406
December 30, 2025	30.4	30.44	30.44	30.44	30.36	20,753
December 29, 2025	30.72	30.44	30.44	30.72	30.38	5,127
December 24, 2025	30.34	30.35	30.35	30.35	30.34	2,257
December 23, 2025	30.24	30.29	30.29	30.29	30.23	20,496
December 22, 2025	30.27	30.31	30.31	30.31	30.26	19,831
December 19, 2025	30.33	30.32	30.32	30.33	30.32	822
December 18, 2025	30.29	30.35	30.35	30.36	30.29	79,386
December 17, 2025	30.25	30.25	30.25	30.29	30.24	7,446
December 16, 2025	30.21	30.26	30.26	30.26	30.21	34,362
December 15, 2025	30.24	30.24	30.24	30.24	30.24	3,318
December 12, 2025	30.09	30.18	30.18	30.28	30.09	951
December 11, 2025	30.22	30.36	30.36	30.36	30.22	1,142
December 10, 2025	30.22	30.29	30.29	30.29	30.22	20,310
December 09, 2025	30.22	30.23	30.23	30.25	30.22	17,795
December 08, 2025	30.41	30.27	30.27	30.41	30.27	710
December 05, 2025	30.28	30.28	30.28	30.28	30.28	0
December 04, 2025	30.38	30.33	30.33	30.38	30.33	6,222
December 03, 2025	30.39	30.39	30.39	30.43	30.39	1,405
December 02, 2025	30.34	30.39	30.39	30.39	30.32	3,109
December 01, 2025	30.33	30.3	30.3	30.33	30.3	1,988
November 28, 2025	30.42	30.42	30.42	30.42	30.42	0
November 27, 2025	30.45	30.49	30.49	30.49	30.41	102,270
November 26, 2025	30.4	30.47	30.47	30.47	30.4	7,920
November 25, 2025	30.42	30.45	30.45	30.45	30.42	5,017
November 24, 2025	30.46	30.28	30.28	30.46	30.24	9,020
November 21, 2025	30.23	30.18	30.18	30.23	30.18	5,016
November 20, 2025	30.17	30.2	30.2	30.2	30.17	2,449
November 19, 2025	30.08	30.16	30.16	30.16	30.08	50,750
November 18, 2025	30.11	30.08	30.08	30.17	30.08	87,929
November 17, 2025	29.82	30.11	30.11	30.14	29.82	46,543
November 14, 2025	30.16	30.16	30.16	30.16	30.16	0
November 13, 2025	30.31	30.23	30.23	30.31	30.2	2,306
November 12, 2025	30.27	30.27	30.27	30.28	30.27	16,235
November 11, 2025	30.21	30.27	30.27	30.28	30.18	47,891
November 10, 2025	30.4	30.21	30.21	30.4	30.14	12,175
November 07, 2025	30.18	30.19	30.19	30.19	30.18	2,314
November 06, 2025	30.36	30.19	30.19	30.36	30.11	63,867
November 05, 2025	30.16	30.13	30.13	30.16	30.13	2,288
November 04, 2025	29.96	30.24	30.24	30.24	29.96	55,084
November 03, 2025	30.46	30.14	30.14	30.46	30.14	7,125
October 31, 2025	30.24	30.24	30.24	30.24	30.24	0
October 30, 2025	30.72	30.37	30.37	30.72	30.23	14,044
October 29, 2025	30.58	30.57	30.57	30.58	30.53	765
October 28, 2025	30.52	30.57	30.57	30.57	30.52	3,929
October 27, 2025	30.52	30.55	30.55	30.55	30.46	14,500
October 24, 2025	30.47	30.51	30.51	30.56	30.47	3,501
October 23, 2025	30.44	30.47	30.47	30.5	30.44	6,489
October 22, 2025	30.83	30.44	30.44	30.83	30.44	7,902
October 21, 2025	30.73	30.56	30.56	30.73	30.47	6,498
October 20, 2025	30.39	30.47	30.47	30.47	30.39	124,918
October 17, 2025	30.47	30.39	30.39	30.47	30.39	3,534

SPDR Bloomberg SASB U.S. Corporate ESG UCITS ETF (USCR.L) LSE