ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EU35 Ssga Spdr Barclays 0-5 Year Sterling Corporate Bond Ucits Etf

28.705
-0.015 (-0.05%)
May 31 2024 - Closed
Delayed by 15 minutes

EU35 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 28.705 -0.02 -0.05% 28.705 28.705 28.705 770
May 30 2024 28.72 0.00 0.00% 28.72 28.72 28.72 0
May 29 2024 28.72 -0.03 -0.09% 28.70 28.72 28.70 860
May 28 2024 28.745 0.03 0.10% 28.745 28.745 28.745 453
May 27 2024 28.715 0.02 0.09% 28.715 28.715 28.715 200
May 24 2024 28.69 0.00 0.00% 28.73 28.73 28.67 2,882
May 23 2024 28.69 -0.09 -0.31% 28.69 28.69 28.69 417
May 22 2024 28.78 -0.04 -0.14% 28.78 28.78 28.78 149
May 21 2024 28.82 0.02 0.09% 28.815 28.82 28.795 2,972
May 20 2024 28.795 0.01 0.02% 28.795 28.795 28.795 350
May 17 2024 28.79 -0.10 -0.35% 28.835 28.835 28.79 6,161
May 16 2024 28.89 0.06 0.21% 28.975 28.975 28.89 472
May 15 2024 28.83 0.05 0.17% 28.815 28.83 28.815 1,861
May 14 2024 28.78 -0.09 -0.31% 28.84 28.865 28.78 963
May 13 2024 28.87 0.09 0.30% 28.865 28.87 28.865 1,391
May 10 2024 28.785 0.00 0.00% 28.785 28.785 28.785 0
May 09 2024 28.785 -0.04 -0.12% 28.785 28.785 28.785 650
May 08 2024 28.82 -0.04 -0.14% 28.85 28.85 28.82 710
May 07 2024 28.86 0.02 0.05% 28.84 28.86 28.84 170
May 06 2024 28.845 0.06 0.23% 28.845 28.845 28.845 86
May 03 2024 28.78 0.05 0.19% 28.76 28.78 28.76 7,813
May 02 2024 28.725 -0.04 -0.14% 28.80 28.82 28.725 547
Apr 30 2024 28.765 0.02 0.05% 28.765 28.765 28.765 408
Apr 29 2024 28.75 0.05 0.16% 28.81 28.81 28.75 609
Apr 26 2024 28.705 0.00 0.00% 28.705 28.705 28.705 0
Apr 25 2024 28.705 0.00 0.00% 28.705 28.705 28.705 0
Apr 24 2024 28.705 -0.06 -0.21% 28.76 28.76 28.705 999
Apr 23 2024 28.765 0.02 0.05% 28.75 28.765 28.75 238
Apr 22 2024 28.75 -0.07 -0.23% 28.75 28.75 28.75 97
Apr 19 2024 28.815 0.00 0.00% 28.815 28.815 28.815 0
Apr 18 2024 28.815 0.05 0.16% 28.815 28.815 28.815 132
Apr 17 2024 28.77 -0.07 -0.23% 28.74 28.77 28.74 451
Apr 16 2024 28.835 -0.07 -0.22% 28.815 28.835 28.815 204
Apr 15 2024 28.90 0.00 0.00% 28.90 28.90 28.90 0
Apr 12 2024 28.90 0.01 0.03% 28.90 28.90 28.90 53
Apr 11 2024 28.89 0.00 0.00% 28.89 28.89 28.89 0
Apr 10 2024 28.89 0.06 0.21% 28.89 28.89 28.89 94
Apr 09 2024 28.83 0.02 0.07% 28.83 28.83 28.83 1,000
Apr 08 2024 28.81 -0.06 -0.19% 28.81 28.81 28.81 810
Apr 05 2024 28.865 0.03 0.10% 28.90 28.90 28.865 1,197
Apr 04 2024 28.835 0.00 0.00% 28.835 28.835 28.835 0
Apr 03 2024 28.835 -0.03 -0.10% 28.87 28.87 28.825 808
Apr 02 2024 28.865 -0.06 -0.21% 28.865 28.865 28.85 748
Mar 28 2024 28.925 0.00 0.00% 28.925 28.925 28.925 0
Mar 27 2024 28.925 0.07 0.23% 28.925 28.925 28.925 682
Mar 26 2024 28.86 0.00 0.00% 28.86 28.86 28.86 0
Mar 25 2024 28.86 -0.01 -0.03% 28.86 28.86 28.86 14
Mar 22 2024 28.87 0.06 0.21% 28.87 28.87 28.87 1,210
Mar 21 2024 28.81 0.00 0.00% 28.81 28.81 28.81 0
Mar 20 2024 28.81 0.03 0.10% 28.81 28.81 28.81 694
Mar 19 2024 28.78 0.00 0.00% 28.78 28.78 28.78 0
Mar 18 2024 28.78 -0.13 -0.45% 28.79 28.79 28.78 1,074
Mar 15 2024 28.91 0.00 0.00% 28.91 28.91 28.91 0
Mar 14 2024 28.91 0.00 0.00% 28.91 28.91 28.91 0
Mar 13 2024 28.91 0.00 0.00% 28.91 28.91 28.91 0
Mar 12 2024 28.91 -0.03 -0.09% 28.91 28.91 28.91 960
Mar 11 2024 28.935 0.02 0.07% 28.935 28.935 28.935 1,050
Mar 08 2024 28.915 -0.04 -0.12% 28.915 28.915 28.915 3,500
Mar 07 2024 28.95 0.15 0.50% 28.95 28.95 28.95 261
Mar 06 2024 28.805 0.00 0.00% 28.805 28.805 28.805 0
Mar 05 2024 28.805 0.07 0.23% 28.805 28.805 28.805 350
Mar 04 2024 28.74 0.02 0.09% 28.725 28.74 28.725 486