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
September 26, 2025	30.03	30.02	30.02	30.03	30.01	13,787
September 25, 2025	30.08	29.94	29.94	30.08	29.94	15,371
September 24, 2025	30.1	30.03	30.03	30.1	30.03	2,286
September 23, 2025	30.09	30.09	30.09	30.09	30.09	0
September 22, 2025	30.12	30.1	30.1	30.12	30.1	2,104
September 19, 2025	30.12	30.09	30.09	30.12	30.09	2,840
September 18, 2025	30.26	30.13	30.13	30.26	30.1	1,838
September 17, 2025	30.27	30.27	30.27	30.27	30.27	474
September 16, 2025	30.25	30.25	30.25	30.25	30.24	9,334
September 15, 2025	30.22	30.26	30.26	30.26	30.22	7,290
September 12, 2025	30.13	30.13	30.13	30.13	30.13	0
September 11, 2025	30.2	30.25	30.25	30.25	30.19	116,276
September 10, 2025	30.12	30.15	30.15	30.15	30.12	3,068
September 09, 2025	30.07	30.06	30.06	30.09	30.05	53,338
September 08, 2025	29.93	30.12	30.12	30.12	29.93	9,148
September 05, 2025	29.93	30.02	30.02	30.02	29.93	2,374
September 04, 2025	29.66	29.79	29.79	29.79	29.66	23,358
September 03, 2025	29.67	29.69	29.69	29.69	29.66	15
September 02, 2025	29.55	29.53	29.53	29.55	29.49	4,298
September 01, 2025	29.64	29.64	29.64	29.64	29.64	5,778
August 29, 2025	29.63	29.63	29.63	29.63	29.63	0
August 28, 2025	29.73	29.72	29.72	29.74	29.69	3,734
August 27, 2025	29.62	29.62	29.62	29.62	29.62	0
August 26, 2025	29.52	29.65	29.65	29.65	29.52	13,891
August 22, 2025	29.61	29.71	29.71	29.71	29.61	2,394
August 21, 2025	29.55	29.53	29.53	29.55	29.47	8,832
August 20, 2025	29.58	29.63	29.63	29.63	29.58	207,003
August 19, 2025	29.63	29.61	29.61	29.63	29.58	8,513
August 18, 2025	29.64	29.57	29.57	29.64	29.57	57,065
August 15, 2025	29.66	29.63	29.63	29.66	29.63	197
August 14, 2025	29.64	29.63	29.63	29.64	29.63	20,206
August 13, 2025	29.72	29.7	29.7	29.72	29.7	2
August 12, 2025	29.56	29.54	29.54	29.57	29.54	1,956
August 11, 2025	29.55	29.59	29.59	29.59	29.55	3,228
August 08, 2025	29.57	29.54	29.54	29.57	29.54	1
August 07, 2025	29.63	29.69	29.69	29.69	29.62	49,432
August 06, 2025	29.59	29.64	29.64	29.64	29.59	42,734
August 05, 2025	29.58	29.65	29.65	29.65	29.58	2,438
August 04, 2025	29.58	29.62	29.62	29.62	29.58	2,845
August 01, 2025	29.45	29.51	29.51	29.51	29.45	2,354
July 31, 2025	29.41	29.41	29.41	29.41	29.39	269,633
July 30, 2025	29.39	29.38	29.38	29.39	29.34	13,731
July 29, 2025	29.28	29.4	29.4	29.4	29.28	18,983
July 28, 2025	29.34	29.32	29.32	29.34	29.32	23,326
July 25, 2025	29.25	29.27	29.27	29.27	29.24	26,042
July 24, 2025	29.23	29.29	29.29	29.29	29.22	48,076
July 23, 2025	29.28	29.29	29.29	29.29	29.28	11,261
July 22, 2025	29.22	29.34	29.34	29.34	29.22	15,823
July 21, 2025	29.29	29.32	29.32	29.32	29.29	23,495
July 18, 2025	29.17	29.17	29.17	29.17	29.17	0
July 17, 2025	29.03	29.14	29.14	29.14	29.03	158,138
July 16, 2025	29.08	29.04	29.04	29.08	29.04	4,886
July 15, 2025	29.1	29.04	29.04	29.1	29.04	3,939
July 14, 2025	29.09	29.08	29.08	29.11	29.08	27,049
July 11, 2025	29.16	29.12	29.12	29.17	29.12	1,507
July 10, 2025	29.23	29.23	29.23	29.25	29.2	22,650
July 09, 2025	29.13	29.15	29.15	29.16	29.13	15,891
July 08, 2025	29.12	29.12	29.12	29.12	29.09	6,310
July 07, 2025	29.22	29.2	29.2	29.22	29.2	8,939
July 04, 2025	29.31	29.31	29.31	29.31	29.31	0

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