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
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
July 03, 2025	29.33	29.34	29.34	29.34	29.33	241,217
July 02, 2025	29.29	29.34	29.34	29.34	29.29	4,133
July 01, 2025	29.33	29.33	29.33	29.33	29.33	0
June 30, 2025	29.25	29.28	29.28	29.29	29.25	21,484
June 27, 2025	29.24	29.28	29.28	29.28	29.24	4,319
June 26, 2025	29.21	29.17	29.17	29.21	29.15	5,850
June 25, 2025	29.2	29.13	29.13	29.2	29.13	1,420
June 24, 2025	29.06	29.17	29.17	29.17	29.06	10,891
June 23, 2025	29.09	29.11	29.11	29.11	29.08	28,138
June 20, 2025	28.9	28.95	28.95	28.95	28.9	3,999
June 19, 2025	28.95	28.95	28.95	28.95	28.95	1,207
June 18, 2025	29.05	29.05	29.05	29.05	29.05	4,128
June 17, 2025	28.98	28.91	28.91	28.98	28.91	9,207
June 16, 2025	28.88	28.96	28.96	28.98	28.87	4,129
June 13, 2025	28.93	28.93	28.93	28.93	28.93	0
June 12, 2025	28.92	28.99	28.99	29.01	28.92	7,945
June 11, 2025	28.77	28.88	28.88	28.88	28.77	46,600
June 10, 2025	28.81	28.81	28.81	28.81	28.81	0
June 09, 2025	28.74	28.79	28.79	28.79	28.74	6,206
June 06, 2025	28.93	28.81	28.81	28.93	28.81	7,007
June 05, 2025	28.94	28.87	28.87	28.94	28.87	18,238
June 04, 2025	28.93	28.92	28.92	28.93	28.92	2
June 03, 2025	28.81	28.77	28.77	28.81	28.77	10,888
June 02, 2025	28.71	28.71	28.71	28.71	28.71	0
May 30, 2025	28.82	28.79	28.79	28.82	28.75	57
May 29, 2025	28.56	28.74	28.74	28.74	28.56	17,058
May 28, 2025	28.73	28.61	28.61	28.73	28.61	2
May 27, 2025	28.64	28.68	28.68	28.68	28.63	11,865

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