SSGA SPDR ETF Europe I SPDR Bloom US Agg Bond Ucits ETF
(USAG)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
$94.59
|
$95.22
|
$95.00
|
$95.00
|
0
|
|
17/07/2025
|
$94.59
|
$94.93
|
$94.85
|
$94.93
|
1
|
|
16/07/2025
|
$94.59
|
$94.97
|
$94.59
|
$94.75
|
33
|
|
15/07/2025
|
$94.98
|
$94.98
|
$94.76
|
$94.75
|
0
|
|
14/07/2025
|
$94.98
|
$95.07
|
$94.87
|
$94.87
|
1,216
|
|
11/07/2025
|
$95.27
|
$95.52
|
$95.04
|
$95.04
|
0
|
|
10/07/2025
|
$95.27
|
$95.35
|
$95.27
|
$95.30
|
3,726
|
|
09/07/2025
|
$95.15
|
$95.24
|
$94.83
|
$95.02
|
163
|
|
08/07/2025
|
$94.83
|
$94.95
|
$94.83
|
$94.94
|
78
|
|
07/07/2025
|
$95.12
|
$95.44
|
$95.11
|
$95.17
|
118
|
|
04/07/2025
|
$95.83
|
$95.80
|
$95.42
|
$95.42
|
70
|
|
03/07/2025
|
$95.83
|
$95.83
|
$95.44
|
$95.44
|
316
|
|
02/07/2025
|
$95.65
|
$95.65
|
$95.44
|
$95.57
|
1,544
|
|
01/07/2025
|
$96.11
|
$96.11
|
$95.53
|
$95.53
|
1,381
|
|
30/06/2025
|
$95.54
|
$95.77
|
$95.46
|
$95.61
|
2,442
|
|
27/06/2025
|
$95.50
|
$95.89
|
$95.39
|
$95.53
|
41
|
|
26/06/2025
|
$95.27
|
$95.39
|
$95.26
|
$95.27
|
5,080
|
|
25/06/2025
|
$95.04
|
$95.75
|
$95.27
|
$95.26
|
0
|
|
24/06/2025
|
$95.04
|
$95.38
|
$94.87
|
$95.24
|
148
|
|
23/06/2025
|
$94.72
|
$95.22
|
$94.50
|
$95.16
|
522
|
|
20/06/2025
|
$94.72
|
$95.22
|
$94.65
|
$94.76
|
548
|
|
19/06/2025
|
$94.72
|
$94.80
|
$94.72
|
$94.80
|
14
|
|
18/06/2025
|
$94.44
|
$94.92
|
$94.61
|
$94.92
|
1,296
|
|
17/06/2025
|
$94.44
|
$94.58
|
$94.44
|
$94.58
|
3
|
|
16/06/2025
|
$94.53
|
$94.61
|
$94.17
|
$94.60
|
1,060
|
|
13/06/2025
|
$94.60
|
$95.16
|
$94.64
|
$94.64
|
8
|
|
12/06/2025
|
$94.60
|
$94.79
|
$94.60
|
$94.60
|
176
|
|
11/06/2025
|
$94.33
|
$94.42
|
$94.23
|
$94.42
|
258
|
|
10/06/2025
|
$94.36
|
$94.38
|
$94.13
|
$94.13
|
49
|
|
09/06/2025
|
$94.08
|
$94.10
|
$93.86
|
$93.86
|
2,571
|
|
06/06/2025
|
$94.44
|
$94.73
|
$93.98
|
$94.13
|
18,039
|
|
05/06/2025
|
$94.50
|
$94.64
|
$94.40
|
$94.53
|
18,875
|
|
04/06/2025
|
$94.37
|
$94.44
|
$93.51
|
$94.44
|
0
|
|
03/06/2025
|
$94.37
|
$94.37
|
$93.95
|
$94.14
|
9
|
|
02/06/2025
|
$94.03
|
$94.32
|
$94.03
|
$94.09
|
5,381
|
|
30/05/2025
|
$94.09
|
$94.43
|
$94.09
|
$94.26
|
532
|
|
29/05/2025
|
$94.05
|
$94.18
|
$94.05
|
$94.18
|
20
|
|
28/05/2025
|
$93.62
|
$94.23
|
$93.60
|
$93.62
|
26
|
|
27/05/2025
|
$93.84
|
$93.95
|
$93.76
|
$93.95
|
6,349
|
|
26/05/2025
|
$93.68
|
$93.70
|
$93.54
|
$93.54
|
1
|
|
23/05/2025
|
$93.68
|
$93.70
|
$93.54
|
$93.54
|
1
|
|
22/05/2025
|
$93.13
|
$93.33
|
$93.13
|
$93.33
|
2
|
|
21/05/2025
|
$93.75
|
$94.11
|
$93.44
|
$93.56
|
0
|
|
20/05/2025
|
$93.75
|
$94.11
|
$93.75
|
$94.11
|
76
|
|
19/05/2025
|
$93.71
|
$93.94
|
$93.40
|
$93.75
|
6,685
|
|
16/05/2025
|
$94.08
|
$94.24
|
$93.95
|
$94.00
|
7
|
|
15/05/2025
|
$93.80
|
$93.82
|
$93.37
|
$93.82
|
0
|
|
14/05/2025
|
$93.80
|
$93.86
|
$93.77
|
$93.77
|
5,346
|
|
13/05/2025
|
$93.84
|
$94.10
|
$93.62
|
$93.75
|
0
|
|
12/05/2025
|
$93.84
|
$93.98
|
$93.81
|
$93.91
|
1,166
|
|
09/05/2025
|
$94.11
|
$94.37
|
$93.77
|
$94.20
|
36
|
|
08/05/2025
|
$93.95
|
$94.71
|
$94.34
|
$94.38
|
0
|
|
07/05/2025
|
$93.95
|
$94.58
|
$94.23
|
$94.55
|
0
|
|
06/05/2025
|
$93.95
|
$94.23
|
$93.82
|
$94.23
|
337
|
|
05/05/2025
|
$94.96
|
$94.96
|
$94.42
|
$94.42
|
10
|
|
02/05/2025
|
$94.96
|
$94.96
|
$94.42
|
$94.42
|
10
|
|
01/05/2025
|
$94.84
|
$95.08
|
$94.81
|
$94.87
|
23
|
|
30/04/2025
|
$94.68
|
$95.40
|
$94.80
|
$95.18
|
0
|
|
29/04/2025
|
$94.68
|
$95.08
|
$94.68
|
$95.01
|
19
|
|
28/04/2025
|
$94.52
|
$94.77
|
$94.52
|
$94.76
|
2,654
|
|
25/04/2025
|
$94.21
|
$94.50
|
$94.40
|
$94.50
|
2,619
|
|
24/04/2025
|
$94.21
|
$94.35
|
$94.00
|
$94.19
|
4,008
|
|
23/04/2025
|
$93.94
|
$93.98
|
$93.94
|
$93.98
|
4
|
|
22/04/2025
|
$93.45
|
$93.72
|
$93.27
|
$93.57
|
4,517
|
|
21/04/2025
|
$94.20
|
$94.08
|
$94.07
|
$94.08
|
0
|
|
18/04/2025
|
$94.20
|
$94.08
|
$94.07
|
$94.08
|
0
|
|
17/04/2025
|
$94.20
|
$94.08
|
$94.07
|
$94.08
|
0
|
|
16/04/2025
|
$94.20
|
$94.49
|
$94.16
|
$94.49
|
244
|
|
15/04/2025
|
$93.00
|
$93.93
|
$93.60
|
$93.89
|
0
|
|
14/04/2025
|
$93.00
|
$93.80
|
$93.00
|
$93.60
|
3,197
|
|
11/04/2025
|
$93.80
|
$93.80
|
$92.20
|
$92.40
|
474
|
|
10/04/2025
|
$93.72
|
$94.42
|
$93.72
|
$94.34
|
735
|
|
09/04/2025
|
$92.46
|
$93.09
|
$92.44
|
$93.09
|
11
|
|
08/04/2025
|
$95.00
|
$95.00
|
$93.97
|
$94.39
|
4,441
|
|
07/04/2025
|
$96.84
|
$96.84
|
$94.29
|
$94.90
|
1,788
|
|
04/04/2025
|
$95.52
|
$95.94
|
$95.28
|
$95.80
|
1
|
|
03/04/2025
|
$95.01
|
$95.62
|
$95.42
|
$95.52
|
3,140
|
|
02/04/2025
|
$95.01
|
$95.01
|
$94.86
|
$94.86
|
14
|
|
01/04/2025
|
$94.80
|
$95.03
|
$94.80
|
$94.97
|
7,407
|
|
31/03/2025
|
$94.22
|
$95.39
|
$94.22
|
$94.63
|
1,787
|
|
28/03/2025
|
$94.32
|
$94.42
|
$94.02
|
$94.35
|
1,360
|
|
27/03/2025
|
$93.90
|
$93.90
|
$93.89
|
$93.89
|
1,038
|
|
26/03/2025
|
$94.06
|
$94.08
|
$93.90
|
$94.06
|
2,490
|
|
25/03/2025
|
$94.10
|
$94.26
|
$93.85
|
$94.25
|
2,843
|
|
24/03/2025
|
$94.38
|
$94.38
|
$94.03
|
$94.21
|
3,498
|
|
21/03/2025
|
$94.41
|
$94.76
|
$94.40
|
$94.54
|
3,182
|
|
20/03/2025
|
$94.79
|
$94.79
|
$94.70
|
$94.69
|
23
|
|
19/03/2025
|
$94.29
|
$94.29
|
$94.17
|
$94.21
|
454
|
|
18/03/2025
|
$93.98
|
$94.15
|
$93.98
|
$94.14
|
844
|
|
17/03/2025
|
$94.23
|
$94.39
|
$94.22
|
$94.22
|
38
|
|
14/03/2025
|
$93.97
|
$94.27
|
$93.88
|
$94.13
|
156
|
|
13/03/2025
|
$93.81
|
$94.00
|
$93.77
|
$94.00
|
431
|
|
12/03/2025
|
$93.93
|
$93.99
|
$93.93
|
$93.99
|
78
|
|
11/03/2025
|
$94.77
|
$94.77
|
$94.37
|
$94.37
|
22
|
|
10/03/2025
|
$94.56
|
$94.60
|
$94.38
|
$94.56
|
1,668
|
|
07/03/2025
|
$94.34
|
$94.42
|
$94.40
|
$94.39
|
0
|
|
06/03/2025
|
$94.34
|
$94.14
|
$93.92
|
$94.03
|
305
|
|
05/03/2025
|
$94.34
|
$94.53
|
$94.31
|
$94.44
|
2,494
|
|
04/03/2025
|
$94.97
|
$95.00
|
$94.75
|
$94.92
|
1,507
|
|
03/03/2025
|
$94.59
|
$94.67
|
$94.56
|
$94.67
|
62
|
|
28/02/2025
|
$94.50
|
$94.51
|
$94.50
|
$94.50
|
14
|
|
27/02/2025
|
$94.10
|
$94.28
|
$94.10
|
$94.28
|
1,167
|
|
26/02/2025
|
$94.27
|
$94.32
|
$94.03
|
$94.03
|
5,404
|
|
25/02/2025
|
$94.13
|
$94.26
|
$93.85
|
$93.97
|
141
|
|
24/02/2025
|
$93.48
|
$93.70
|
$93.32
|
$93.58
|
766
|
|
21/02/2025
|
$93.51
|
$93.51
|
$93.51
|
$93.51
|
16,904
|
|
20/02/2025
|
$92.98
|
$93.08
|
$92.98
|
$93.07
|
1,365
|
|
19/02/2025
|
$93.00
|
$93.00
|
$92.68
|
$92.99
|
156
|
|
18/02/2025
|
$93.13
|
$93.13
|
$92.86
|
$93.08
|
66
|
|
17/02/2025
|
$92.74
|
$93.16
|
$92.99
|
$93.15
|
1,717
|
|
14/02/2025
|
$92.74
|
$98.86
|
$92.79
|
$93.29
|
0
|
|
13/02/2025
|
$92.74
|
$92.79
|
$92.74
|
$92.79
|
370
|
|
12/02/2025
|
$93.00
|
$98.78
|
$92.15
|
$92.24
|
0
|
|
11/02/2025
|
$93.00
|
$93.00
|
$92.71
|
$92.79
|
1,919
|
|
10/02/2025
|
$93.11
|
$93.21
|
$92.44
|
$92.81
|
1,237
|
|
07/02/2025
|
$92.97
|
$93.04
|
$92.76
|
$93.04
|
472
|
|
06/02/2025
|
$92.52
|
$93.70
|
$93.21
|
$93.22
|
0
|
|
05/02/2025
|
$92.52
|
$93.24
|
$93.18
|
$93.22
|
0
|
|
04/02/2025
|
$92.52
|
$92.89
|
$92.52
|
$92.81
|
12
|
|
03/02/2025
|
$92.45
|
$92.81
|
$92.35
|
$92.81
|
3,344
|
|
31/01/2025
|
$94.72
|
$94.83
|
$94.72
|
$94.78
|
4
|
|
30/01/2025
|
$94.44
|
$94.91
|
$94.70
|
$94.72
|
1
|
|
29/01/2025
|
$94.44
|
$94.69
|
$94.67
|
$94.50
|
12
|
|
28/01/2025
|
$94.44
|
$94.57
|
$94.43
|
$94.50
|
590
|
|
27/01/2025
|
$94.42
|
$94.60
|
$94.42
|
$94.57
|
163
|
|
24/01/2025
|
$93.79
|
$94.24
|
$93.79
|
$94.18
|
41
|
|
23/01/2025
|
$93.75
|
$94.22
|
$93.75
|
$94.12
|
210
|
|
22/01/2025
|
$94.26
|
$94.30
|
$94.26
|
$94.30
|
25
|
|
21/01/2025
|
$94.45
|
$94.46
|
$94.25
|
$94.35
|
278
|
|
20/01/2025
|
$93.96
|
$94.22
|
$93.92
|
$94.22
|
5,979
|