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 |
| Aug 29, 2019 | £0.730 | £0.730 | £0.707 | £0.712 | 314 488 |
| Aug 28, 2019 | £0.680 | £0.708 | £0.680 | £0.700 | 149 924 |
| Aug 27, 2019 | £0.717 | £0.728 | £0.710 | £0.720 | 120 131 |
| Aug 26, 2019 | £0.727 | £0.727 | £0.727 | £0.727 | 0 |
| Aug 23, 2019 | £0.728 | £0.728 | £0.702 | £0.727 | 163 092 |
| Aug 22, 2019 | £0.718 | £0.719 | £0.695 | £0.710 | 115 484 |
| Aug 21, 2019 | £0.700 | £0.720 | £0.698 | £0.709 | 1 093 928 |
| Aug 20, 2019 | £0.720 | £0.721 | £0.710 | £0.712 | 795 553 |
| Aug 19, 2019 | £0.704 | £0.720 | £0.700 | £0.718 | 197 212 |
| Aug 16, 2019 | £0.680 | £0.731 | £0.680 | £0.724 | 317 664 |
| Aug 15, 2019 | £0.685 | £0.712 | £0.685 | £0.703 | 244 113 |
| Aug 14, 2019 | £0.686 | £0.719 | £0.686 | £0.700 | 2 787 357 |
| Aug 13, 2019 | £0.700 | £0.709 | £0.692 | £0.700 | 152 552 |
| Aug 12, 2019 | £0.703 | £0.714 | £0.680 | £0.698 | 1 389 318 |
| Aug 09, 2019 | £0.710 | £0.727 | £0.702 | £0.708 | 3 025 810 |
| Aug 08, 2019 | £0.711 | £0.729 | £0.700 | £0.729 | 686 466 |
| Aug 07, 2019 | £0.716 | £0.716 | £0.703 | £0.709 | 219 259 |
| Aug 06, 2019 | £0.706 | £0.725 | £0.706 | £0.713 | 134 627 |
| Aug 05, 2019 | £0.710 | £0.726 | £0.707 | £0.710 | 860 784 |
| Aug 02, 2019 | £0.710 | £0.750 | £0.710 | £0.730 | 78 110 |
| Aug 01, 2019 | £0.756 | £0.756 | £0.732 | £0.736 | 68 470 |
| Jul 31, 2019 | £0.746 | £0.760 | £0.733 | £0.733 | 142 164 |
| Jul 30, 2019 | £0.741 | £0.749 | £0.733 | £0.736 | 282 790 |
| Jul 29, 2019 | £0.736 | £0.754 | £0.736 | £0.741 | 81 623 |
| Jul 26, 2019 | £0.732 | £0.757 | £0.732 | £0.747 | 96 178 |
