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 |
| Dec 21, 2018 | £0.585 | £0.599 | £0.580 | £0.598 | 1 464 549 |
| Dec 20, 2018 | £0.580 | £0.607 | £0.580 | £0.597 | 736 184 |
| Dec 19, 2018 | £0.581 | £0.602 | £0.574 | £0.596 | 838 206 |
| Dec 18, 2018 | £0.554 | £0.580 | £0.554 | £0.580 | 2 446 125 |
| Dec 17, 2018 | £0.607 | £0.607 | £0.576 | £0.580 | 846 563 |
| Dec 14, 2018 | £0.580 | £0.599 | £0.580 | £0.590 | 571 011 |
| Dec 13, 2018 | £0.600 | £0.604 | £0.584 | £0.599 | 625 856 |
| Dec 12, 2018 | £0.570 | £0.592 | £0.567 | £0.592 | 760 178 |
| Dec 11, 2018 | £0.554 | £0.595 | £0.554 | £0.570 | 1 264 182 |
| Dec 10, 2018 | £0.570 | £0.580 | £0.560 | £0.570 | 1 173 876 |
| Dec 07, 2018 | £0.570 | £0.592 | £0.556 | £0.587 | 1 077 170 |
| Dec 06, 2018 | £0.607 | £0.607 | £0.564 | £0.590 | 2 382 826 |
| Dec 05, 2018 | £58.10 | £59.50 | £57.50 | £58.80 | 3 558 825 |
| Dec 04, 2018 | £0.612 | £0.621 | £0.582 | £0.587 | 960 428 |
| Dec 03, 2018 | £0.619 | £0.637 | £0.611 | £0.611 | 147 351 |
| Nov 30, 2018 | £0.629 | £0.635 | £0.615 | £0.632 | 1 157 331 |
| Nov 29, 2018 | £0.642 | £0.649 | £0.626 | £0.645 | 281 967 |
| Nov 28, 2018 | £0.632 | £0.654 | £0.631 | £0.640 | 413 864 |
| Nov 27, 2018 | £0.609 | £0.651 | £0.609 | £0.650 | 433 530 |
| Nov 26, 2018 | £0.611 | £0.633 | £0.605 | £0.632 | 274 880 |
| Nov 23, 2018 | £0.616 | £0.631 | £0.601 | £0.610 | 354 589 |
| Nov 22, 2018 | £59.60 | £62.30 | £58.50 | £62.30 | 322 973 |
| Nov 21, 2018 | £0.597 | £0.618 | £0.593 | £0.599 | 389 952 |
| Nov 20, 2018 | £0.570 | £0.599 | £0.570 | £0.596 | 443 511 |
| Nov 19, 2018 | £0.583 | £0.614 | £0.583 | £0.598 | 255 676 |
