XLON:ITE
Delisted
SPDR(R) BLOOMBERG BARCLAYS INTERMEDIATE ETF Price (Quote)
£0.83
+0 (+0%)
At Close: Oct 03, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.728 | £0.84 | Thursday, 3rd Oct 2019 ITE.L stock ended at £0.83. During the day the stock fluctuated 0% from a day low at £0.83 to a day high of £0.83. |
| 90 days | £0.680 | £0.84 | |
| 52 weeks | £0.554 | £70.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 16, 2018 | £0.589 | £0.606 | £0.583 | £0.601 | 345 219 |
| Nov 15, 2018 | £0.581 | £0.590 | £0.569 | £0.589 | 257 854 |
| Nov 14, 2018 | £0.558 | £0.596 | £0.558 | £0.586 | 306 978 |
| Nov 13, 2018 | £0.567 | £0.592 | £0.567 | £0.579 | 571 639 |
| Nov 12, 2018 | £0.630 | £0.630 | £0.577 | £0.584 | 1 355 510 |
| Nov 09, 2018 | £0.581 | £0.621 | £0.581 | £0.603 | 761 051 |
| Nov 08, 2018 | £0.624 | £0.624 | £0.603 | £0.608 | 381 536 |
| Nov 07, 2018 | £0.590 | £0.612 | £0.590 | £0.606 | 86 156 |
| Nov 06, 2018 | £0.598 | £0.623 | £0.593 | £0.597 | 195 142 |
| Nov 05, 2018 | £0.630 | £0.630 | £0.603 | £0.610 | 169 533 |
| Nov 02, 2018 | £0.620 | £0.633 | £0.605 | £0.609 | 524 592 |
| Nov 01, 2018 | £0.570 | £0.607 | £0.570 | £0.600 | 6 005 502 |
| Oct 31, 2018 | £0.579 | £0.600 | £0.569 | £0.570 | 495 013 |
| Oct 30, 2018 | £0.600 | £0.600 | £0.568 | £0.568 | 303 340 |
| Oct 29, 2018 | £0.597 | £0.599 | £0.584 | £0.584 | 278 216 |
| Oct 26, 2018 | £0.570 | £0.600 | £0.570 | £0.587 | 438 601 |
| Oct 25, 2018 | £0.570 | £0.600 | £0.570 | £0.589 | 498 066 |
| Oct 24, 2018 | £0.590 | £0.600 | £0.568 | £0.583 | 744 031 |
| Oct 23, 2018 | £0.627 | £0.627 | £0.559 | £0.563 | 2 389 241 |
| Oct 22, 2018 | £0.620 | £0.623 | £0.597 | £0.600 | 1 731 993 |
| Oct 19, 2018 | £0.620 | £0.627 | £0.608 | £0.610 | 402 748 |
| Oct 18, 2018 | £0.630 | £0.630 | £0.620 | £0.630 | 824 290 |
| Oct 17, 2018 | £0.650 | £0.650 | £0.623 | £0.630 | 632 741 |
| Oct 16, 2018 | £0.648 | £0.648 | £0.615 | £0.630 | 303 169 |
| Oct 15, 2018 | £0.630 | £0.634 | £0.620 | £0.628 | 331 118 |
