SPDR Bloomberg U.S. Treasury Bond UCITS ETF - USTY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	71.33	71.29	71.29	71.43	71.29	47
August 15, 2025	71.36	71.2	71.2	71.36	71.2	701
August 14, 2025	71.43	71.45	71.45	71.55	71.42	299
August 13, 2025	71.45	71.46	71.46	71.46	71.45	185
August 12, 2025	71.84	71.49	71.49	71.84	71.49	404
August 11, 2025	71.88	72.13	72.13	72.13	71.88	799
August 08, 2025	72.01	71.85	71.85	72.01	71.85	6,899
August 07, 2025	72.29	72.29	72.29	72.29	72.29	0
August 06, 2025	72.75	72.73	72.73	72.87	72.62	303
August 05, 2025	72.95	72.95	72.95	72.95	72.89	7
August 04, 2025	72.96	72.96	72.96	72.96	72.68	1,305
August 01, 2025	73.99	74.08	74.08	74.13	73.99	3,335
July 31, 2025	73.85	74.05	74.05	74.21	73.85	253
July 30, 2025	73.26	73.6	73.6	73.62	73.26	551
July 29, 2025	73.23	73.43	73.43	73.43	73.06	585
July 28, 2025	72.63	72.71	72.71	72.71	72.62	73
July 25, 2025	72.39	72.57	72.57	72.57	72.39	1,061
July 24, 2025	71.86	72.02	72.02	72.02	71.86	14
July 23, 2025	72.18	71.99	71.99	72.18	71.99	272
July 22, 2025	72.45	72.44	72.44	72.45	72.44	325
July 21, 2025	72.49	72.33	72.33	72.5	72.33	234
July 18, 2025	72.32	72.41	72.41	72.41	72.31	84
July 17, 2025	72.45	72.37	72.37	72.54	72.37	694
July 16, 2025	72.54	72.12	72.12	72.56	72.12	163
July 15, 2025	72.48	72.42	72.42	72.53	72.42	139
July 14, 2025	72.17	72.27	72.27	72.27	72.17	156
July 11, 2025	72.13	72.05	72.05	72.18	72.05	351
July 10, 2025	72.03	72	72	72.03	72	275
July 09, 2025	71.55	71.76	71.76	71.76	71.55	46
July 08, 2025	71.36	71.71	71.71	71.71	71.36	239
July 07, 2025	72.03	71.37	71.37	72.03	71.37	164
July 04, 2025	71.65	71.58	71.58	71.69	71.58	25
July 03, 2025	71.56	71.5	71.5	71.7	71.5	7
July 02, 2025	71.37	71.91	71.91	72.01	71.35	372
July 01, 2025	71.47	71.52	71.52	71.52	71.47	166
June 30, 2025	71.38	71.52	71.52	71.6	71.38	14
June 27, 2025	71.35	71.39	71.39	71.39	71.31	2,780
June 26, 2025	71.2	71.27	71.27	71.43	71.2	20
June 25, 2025	71.7	71.69	71.69	71.73	71.69	22
June 24, 2025	71.63	71.71	71.71	71.71	71.62	3
June 23, 2025	72.76	72.3	72.3	72.76	72.3	6
June 20, 2025	71.86	72.15	72.15	72.15	71.86	2
June 19, 2025	72.38	72.44	72.44	72.44	72.38	243
June 18, 2025	72.32	72.33	72.33	72.33	72.27	205
June 17, 2025	71.51	71.86	71.86	71.86	71.5	365
June 16, 2025	71.28	71.32	71.32	71.32	71.25	26
June 13, 2025	71.86	71.35	71.35	71.86	71.35	142
June 12, 2025	71.57	71.58	71.58	71.6	71.57	2,388
June 11, 2025	71.75	71.5	71.5	71.75	71.5	421
June 10, 2025	71.67	71.53	71.53	71.67	71.53	38
June 09, 2025	71.27	71.24	71.24	71.27	71.24	10
June 06, 2025	71.53	71.53	71.53	71.53	71.5	378
June 05, 2025	71.61	71.39	71.39	71.61	71.39	212
June 04, 2025	71.55	71.53	71.53	71.55	71.53	225
June 03, 2025	71.63	71.51	71.51	71.63	71.51	50
June 02, 2025	71.55	71.31	71.31	71.55	71.31	124
May 30, 2025	71.82	71.89	71.89	71.89	71.81	161
May 29, 2025	71.4	71.74	71.74	71.74	71.4	141
May 28, 2025	71.66	71.6	71.6	71.66	71.6	20
May 27, 2025	71.32	71.43	71.43	71.43	71.15	503

SPDR Bloomberg U.S. Treasury Bond UCITS ETF (USTY.L) LSE