Market data

Select a section

SSGA SPDR ETFs Europe I SPDR bloom 3-7 US Trsy BD Ucits ETF

(TRS5)
Sector: n/a
$27.99
$0.04 0.14
Last updated: 17:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $28.18 $29.00 $26.63 $27.99 0
15/05/2025 $28.18 $27.96 $27.83 $27.94 0
14/05/2025 $28.18 $27.95 $27.88 $27.88 262,412
13/05/2025 $28.18 $28.34 $27.64 $27.92 0
12/05/2025 $28.18 $28.07 $27.89 $27.94 0
09/05/2025 $28.18 $28.11 $28.04 $28.07 0
08/05/2025 $28.18 $29.16 $27.11 $28.10 0
07/05/2025 $28.18 $28.17 $28.08 $28.15 0
06/05/2025 $28.18 $28.11 $28.11 $28.10 3,645
05/05/2025 $28.18 $28.25 $28.11 $28.11 419
02/05/2025 $28.18 $28.25 $28.11 $28.11 419
01/05/2025 $28.18 $28.46 $28.22 $28.26 0
30/04/2025 $28.18 $28.33 $28.28 $28.33 1,409
29/04/2025 $28.18 $28.28 $28.18 $28.25 4,248
28/04/2025 $28.18 $28.19 $28.18 $28.18 2,000
25/04/2025 $28.02 $28.13 $28.04 $28.09 0
24/04/2025 $28.02 $29.42 $26.64 $28.06 0
23/04/2025 $28.02 $28.05 $28.02 $28.02 4,280
22/04/2025 $28.00 $28.02 $28.00 $28.00 2,161
21/04/2025 $27.74 $28.09 $28.00 $28.07 2,289
18/04/2025 $27.74 $28.09 $28.00 $28.07 2,289
17/04/2025 $27.74 $28.09 $28.00 $28.07 2,289
16/04/2025 $27.74 $29.02 $26.96 $28.01 0
15/04/2025 $27.74 $27.98 $27.91 $27.98 682
14/04/2025 $27.74 $27.88 $27.74 $27.88 2,154
11/04/2025 $27.89 $27.89 $27.71 $27.73 4,719
10/04/2025 $27.98 $27.99 $27.97 $27.99 742
09/04/2025 $27.98 $27.98 $27.94 $27.94 13,553
08/04/2025 $28.12 $28.18 $27.98 $28.08 29,050
07/04/2025 $28.23 $28.41 $28.22 $28.22 8,843
04/04/2025 $28.43 $28.44 $28.33 $28.34 18,748
03/04/2025 $28.17 $28.22 $28.17 $28.22 2,036
02/04/2025 $27.89 $28.01 $27.99 $27.99 81,398
01/04/2025 $27.89 $28.03 $28.00 $28.02 1,596
31/03/2025 $27.89 $28.03 $27.68 $27.95 0
28/03/2025 $27.89 $27.91 $27.82 $27.91 7,616
27/03/2025 $27.76 $28.13 $27.73 $27.80 0
26/03/2025 $27.76 $27.80 $27.76 $27.80 150
25/03/2025 $27.83 $27.83 $27.74 $27.82 0
24/03/2025 $27.83 $27.83 $27.79 $27.78 1,600
21/03/2025 $27.86 $27.92 $27.85 $27.88 0
20/03/2025 $27.86 $27.87 $27.86 $27.87 100
19/03/2025 $27.76 $27.78 $27.75 $27.75 709
18/03/2025 $27.76 $27.80 $27.72 $27.76 0
17/03/2025 $27.76 $27.80 $27.76 $27.80 5,890
14/03/2025 $27.79 $27.82 $27.75 $27.77 0
13/03/2025 $27.79 $27.79 $27.73 $27.78 5,212
12/03/2025 $27.79 $28.18 $27.46 $27.75 0
11/03/2025 $27.79 $27.87 $27.84 $27.84 444
10/03/2025 $27.79 $27.84 $27.79 $27.84 159
07/03/2025 $27.79 $27.84 $27.79 $27.84 3,318
06/03/2025 $27.82 $28.14 $27.39 $27.72 0
05/03/2025 $27.82 $27.88 $27.81 $27.82 6,548
04/03/2025 $27.76 $27.96 $27.76 $27.92 0
03/03/2025 $27.76 $28.13 $27.40 $27.81 0
28/02/2025 $27.76 $27.79 $27.76 $27.78 125
27/02/2025 $27.42 $27.69 $27.67 $27.68 9,454
26/02/2025 $27.42 $27.67 $27.60 $27.64 0
25/02/2025 $27.42 $27.65 $27.62 $27.65 46
24/02/2025 $27.42 $27.54 $27.44 $27.51 0
21/02/2025 $27.42 $27.44 $27.40 $27.43 10,905
20/02/2025 $27.40 $27.41 $27.40 $27.41 177
19/02/2025 $27.32 $27.34 $27.32 $27.33 978
18/02/2025 $27.32 $27.40 $27.33 $27.35 0
17/02/2025 $27.32 $27.42 $27.32 $27.40 0
14/02/2025 $27.32 $27.42 $27.32 $27.42 2,725
13/02/2025 $27.35 $27.33 $27.30 $27.33 5,217
12/02/2025 $27.35 $27.63 $26.83 $27.20 0
11/02/2025 $27.35 $27.35 $27.32 $27.33 17,505
10/02/2025 $27.41 $27.38 $27.38 $27.38 6,000
07/02/2025 $27.41 $27.41 $27.35 $27.35 7,387
06/02/2025 $27.42 $27.42 $27.42 $27.46 19,586
05/02/2025 $27.37 $27.49 $27.34 $27.46 0
04/02/2025 $27.37 $27.70 $26.99 $27.37 0
03/02/2025 $27.37 $27.37 $27.37 $27.37 6,226
31/01/2025 $27.85 $27.86 $27.84 $27.86 2,049
30/01/2025 $27.84 $27.85 $27.84 $27.84 784
29/01/2025 $27.86 $27.86 $27.83 $27.83 897
28/01/2025 $27.82 $27.82 $27.80 $27.80 2,833
27/01/2025 $27.86 $27.86 $27.81 $27.81 10,510
24/01/2025 $27.67 $27.74 $27.70 $27.74 756
23/01/2025 $27.67 $27.70 $27.67 $27.69 38
22/01/2025 $27.66 $27.76 $27.67 $27.69 0
21/01/2025 $27.66 $27.74 $27.74 $27.74 894
20/01/2025 $27.66 $28.08 $27.35 $27.73 0
17/01/2025 $27.66 $27.77 $27.67 $27.69 0
16/01/2025 $27.66 $27.72 $27.65 $27.64 2,604
15/01/2025 $27.52 $27.64 $27.51 $27.64 12,942
14/01/2025 $27.64 $27.50 $27.48 $27.48 3,097
13/01/2025 $27.64 $27.52 $27.44 $27.45 0
10/01/2025 $27.64 $27.88 $27.22 $27.51 0
09/01/2025 $27.64 $27.68 $27.63 $27.67 0
08/01/2025 $27.64 $27.65 $27.62 $27.64 6,098
07/01/2025 $27.74 $27.68 $27.57 $27.59 0
06/01/2025 $27.74 $27.73 $27.60 $27.67 0
03/01/2025 $27.74 $27.74 $27.68 $27.69 0
02/01/2025 $27.74 $27.74 $27.70 $27.69 281
01/01/2025 $27.67 $27.74 $27.69 $27.72 0
31/12/2024 $27.67 $27.74 $27.69 $27.72 0
30/12/2024 $27.67 $27.72 $27.61 $27.68 0
27/12/2024 $27.67 $27.63 $27.61 $27.63 94
26/12/2024 $27.67 $27.61 $27.57 $27.59 0
25/12/2024 $27.67 $27.61 $27.57 $27.59 0
24/12/2024 $27.67 $27.61 $27.57 $27.59 0
23/12/2024 $27.67 $27.64 $27.61 $27.67 81,398
20/12/2024 $27.67 $27.67 $27.67 $27.67 13
19/12/2024 $27.62 $27.64 $27.62 $27.64 3,165
18/12/2024 $27.82 $27.80 $27.76 $27.80 122,924
17/12/2024 $27.82 $27.80 $27.70 $27.77 0
16/12/2024 $27.82 $27.84 $27.75 $27.75 0
13/12/2024 $27.82 $27.82 $27.79 $27.78 4,865
12/12/2024 $28.02 $27.94 $27.86 $27.91 0
11/12/2024 $28.02 $28.00 $27.90 $27.93 0
10/12/2024 $28.02 $27.93 $27.92 $27.92 319
09/12/2024 $28.02 $28.02 $27.97 $27.97 5,249
06/12/2024 $27.91 $28.01 $28.00 $28.00 315,568
05/12/2024 $27.91 $27.93 $27.92 $27.92 763
04/12/2024 $27.91 $27.95 $27.83 $27.94 0
03/12/2024 $27.91 $27.96 $27.87 $27.89 0
02/12/2024 $27.91 $27.92 $27.87 $27.92 1,349
29/11/2024 $27.91 $27.91 $27.91 $27.91 325
28/11/2024 $27.66 $27.92 $27.81 $27.87 0
27/11/2024 $27.66 $27.88 $27.75 $27.83 0
26/11/2024 $27.66 $27.81 $27.73 $27.75 0
25/11/2024 $27.66 $27.79 $27.65 $27.76 0
22/11/2024 $27.66 $27.66 $27.65 $27.67 1,171
21/11/2024 $27.61 $27.73 $27.65 $27.67 0
20/11/2024 $27.61 $27.70 $27.61 $27.69 0
19/11/2024 $27.61 $27.76 $27.62 $27.69 0
18/11/2024 $27.61 $27.62 $27.61 $27.61 369

Market data

Select a section