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 |
| Jun 20, 2019 | £0.695 | £0.733 | £0.695 | £0.727 | 364 841 |
| Jun 19, 2019 | £0.725 | £0.740 | £0.720 | £0.720 | 582 745 |
| Jun 18, 2019 | £0.726 | £0.738 | £0.726 | £0.730 | 198 592 |
| Jun 17, 2019 | £0.731 | £0.748 | £0.728 | £0.732 | 362 858 |
| Jun 14, 2019 | £0.723 | £0.736 | £0.723 | £0.736 | 133 739 |
| Jun 13, 2019 | £0.753 | £0.783 | £0.722 | £0.731 | 401 286 |
| Jun 12, 2019 | £0.748 | £0.757 | £0.736 | £0.744 | 215 948 |
| Jun 11, 2019 | £0.760 | £0.760 | £0.753 | £0.756 | 331 372 |
| Jun 10, 2019 | £0.767 | £0.770 | £0.741 | £0.759 | 339 506 |
| Jun 07, 2019 | £0.780 | £0.780 | £0.760 | £0.762 | 727 762 |
| Jun 06, 2019 | £0.763 | £0.773 | £0.752 | £0.760 | 92 178 |
| Jun 05, 2019 | £0.760 | £0.760 | £0.746 | £0.755 | 167 845 |
| Jun 04, 2019 | £0.771 | £0.771 | £0.752 | £0.756 | 167 601 |
| Jun 03, 2019 | £0.787 | £0.787 | £0.761 | £0.761 | 500 607 |
| May 31, 2019 | £0.782 | £0.785 | £0.766 | £0.784 | 250 294 |
| May 30, 2019 | £0.790 | £0.791 | £0.769 | £0.788 | 179 060 |
| May 29, 2019 | £0.780 | £0.788 | £0.776 | £0.788 | 460 079 |
| May 28, 2019 | £0.753 | £0.790 | £0.750 | £0.788 | 2 225 080 |
| May 24, 2019 | £0.758 | £0.777 | £0.751 | £0.776 | 2 051 381 |
| May 23, 2019 | £0.755 | £0.762 | £0.740 | £0.740 | 634 041 |
| May 22, 2019 | £0.768 | £0.768 | £0.756 | £0.760 | 106 516 |
| May 21, 2019 | £0.780 | £0.780 | £0.755 | £0.756 | 71 512 |
| May 20, 2019 | £0.760 | £0.768 | £0.750 | £0.762 | 365 125 |
| May 17, 2019 | £0.780 | £0.780 | £0.750 | £0.763 | 237 382 |
| May 16, 2019 | £0.731 | £0.766 | £0.731 | £0.759 | 1 867 008 |
