State Street SPDR Bloomberg Global Aggregate Bond UCITS ETF (SWX:GLAC)
Switzerland · Delayed Price · Currency is CHF 26.53
+0.04 (0.13%)
Last updated: Sep 22, 2026, 10:45 AM CET
SWX:GLAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.44 | 26.53 | 26.44 | 26.53 | 26.53 | 0.13% | 4,041 |
| Sep 21, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | 0.20% | 3,070 |
| Sep 18, 2026 | 26.52 | 26.55 | 26.45 | 26.45 | 26.45 | -0.28% | 20,680 |
| Sep 17, 2026 | 26.42 | 26.53 | 26.42 | 26.52 | 26.52 | 0.10% | 4,878 |
| Sep 16, 2026 | 26.47 | 26.49 | 26.42 | 26.49 | 26.49 | 0.22% | 6,807 |
| Sep 15, 2026 | 26.39 | 26.44 | 26.39 | 26.44 | 26.44 | -0.05% | 10,572 |
| Sep 14, 2026 | 26.48 | 26.48 | 26.44 | 26.45 | 26.45 | -0.26% | 11,289 |
| Sep 11, 2026 | 26.51 | 26.53 | 26.45 | 26.52 | 26.52 | -0.08% | 149,801 |
| Sep 10, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.23% | 27 |
| Sep 9, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -0.34% | 7,706 |
| Sep 8, 2026 | 26.68 | 26.70 | 26.68 | 26.69 | 26.69 | -0.09% | 4,782 |
| Sep 7, 2026 | 26.70 | 26.72 | 26.70 | 26.72 | 26.72 | -0.14% | 4,977 |
| Sep 4, 2026 | 26.75 | 26.75 | 26.71 | 26.75 | 26.75 | 0.19% | 3,359 |
| Sep 3, 2026 | 26.72 | 26.76 | 26.70 | 26.70 | 26.70 | 0.16% | 4,178 |
| Sep 2, 2026 | 26.68 | 26.71 | 26.64 | 26.66 | 26.66 | -0.15% | 5,359 |
| Sep 1, 2026 | 26.72 | 26.75 | 26.67 | 26.70 | 26.70 | 0.07% | 4,878 |
| Aug 31, 2026 | 26.82 | 26.82 | 26.68 | 26.68 | 26.68 | -0.54% | 36,025 |
| Aug 28, 2026 | 26.85 | 26.85 | 26.80 | 26.83 | 26.83 | -0.01% | 4,476 |
| Aug 27, 2026 | 26.90 | 26.90 | 26.83 | 26.83 | 26.83 | -0.02% | 51,343 |
| Aug 26, 2026 | 26.92 | 26.92 | 26.76 | 26.83 | 26.83 | -0.26% | 337,349 |
| Aug 25, 2026 | 26.87 | 26.90 | 26.82 | 26.90 | 26.90 | 0.38% | 5,277 |
| Aug 24, 2026 | 26.83 | 26.85 | 26.79 | 26.80 | 26.80 | -0.03% | 4,523 |
| Aug 21, 2026 | 26.82 | 26.82 | 26.77 | 26.81 | 26.81 | -0.07% | 3,438 |
| Aug 20, 2026 | 26.84 | 26.84 | 26.80 | 26.83 | 26.83 | -0.22% | 6,681 |
| Aug 19, 2026 | 26.83 | 26.88 | 26.80 | 26.88 | 26.88 | 0.29% | 5,666 |
| Aug 18, 2026 | 26.79 | 26.81 | 26.75 | 26.81 | 26.81 | -0.09% | 8,233 |
| Aug 17, 2026 | 26.83 | 26.86 | 26.80 | 26.83 | 26.83 | -0.12% | 5,952 |
| Aug 14, 2026 | 26.91 | 26.91 | 26.76 | 26.86 | 26.86 | -0.14% | 11,660 |
| Aug 13, 2026 | 26.95 | 26.95 | 26.90 | 26.90 | 26.90 | 0.13% | 10,776 |
| Aug 12, 2026 | 26.88 | 26.91 | 26.87 | 26.87 | 26.87 | -0.07% | 6,024 |
| Aug 11, 2026 | 26.80 | 26.88 | 26.80 | 26.88 | 26.88 | 0.01% | 1,897 |
| Aug 10, 2026 | 26.92 | 26.92 | 26.88 | 26.88 | 26.88 | -0.25% | 4,018 |
| Aug 7, 2026 | 26.90 | 26.96 | 26.87 | 26.95 | 26.95 | 0.06% | 6,283 |
| Aug 6, 2026 | 26.92 | 26.96 | 26.90 | 26.93 | 26.93 | -0.10% | 6,069 |
| Aug 5, 2026 | 26.93 | 26.96 | 26.93 | 26.96 | 26.96 | 0.51% | 11,784 |
| Aug 4, 2026 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | -0.04% | 365 |
| Aug 3, 2026 | 26.88 | 26.88 | 26.84 | 26.84 | 26.84 | -0.04% | 3,144 |
| Jul 31, 2026 | 26.94 | 26.94 | 26.85 | 26.85 | 26.85 | -0.04% | 1,372 |
| Jul 30, 2026 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | -0.06% | 3,922 |
| Jul 29, 2026 | 26.92 | 26.94 | 26.88 | 26.88 | 26.88 | -0.30% | 554 |
| Jul 28, 2026 | 26.94 | 26.96 | 26.91 | 26.96 | 26.96 | 0.32% | 7,476 |
| Jul 27, 2026 | 26.91 | 26.98 | 26.87 | 26.87 | 26.87 | 0.05% | 21,464 |
| Jul 24, 2026 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | 0.31% | 3,298 |
| Jul 23, 2026 | 26.85 | 26.85 | 26.78 | 26.78 | 26.78 | -0.39% | 7,862 |
| Jul 22, 2026 | 26.90 | 26.90 | 26.86 | 26.88 | 26.88 | -0.18% | 31,060 |
| Jul 21, 2026 | 26.96 | 26.96 | 26.90 | 26.93 | 26.93 | -0.21% | 8,563 |
| Jul 20, 2026 | 26.96 | 27.01 | 26.96 | 26.99 | 26.99 | -0.07% | 4,580 |
| Jul 17, 2026 | 27.05 | 27.05 | 26.98 | 27.01 | 27.01 | 0.29% | 9,888 |
| Jul 16, 2026 | 27.08 | 27.08 | 26.93 | 26.93 | 26.93 | -0.26% | 4,721 |
| Jul 15, 2026 | 26.98 | 27.00 | 26.96 | 27.00 | 27.00 | 0.09% | 86,962 |