SPDR Brcl Intl Shs  $36.10

up +0.13


16/9/2014 03:58 PM  |  NYSEARCA : IBND
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
9/16/201435.9936.2135.9836.1086,424
9/15/201435.9836.0435.9635.97127,399
9/12/201436.0236.1535.9136.01138,621
9/11/201436.0936.1435.9535.99122,818
9/10/201436.0736.0735.7835.96327,507
9/9/201436.1736.2736.0436.2672,555
9/8/201436.3036.3536.0336.1034,218
9/5/201436.3336.4436.1736.3451,143
9/4/201436.6036.6136.1236.15153,918
9/3/201436.8536.8836.5636.8840,915
9/2/201436.9737.0536.7036.8443,979
8/29/201437.0737.1136.8736.9741,336
8/28/201437.0537.1236.8637.1142,051
8/27/201437.2337.2336.9537.0227,812
8/26/201437.0037.0536.9137.0361,981
8/25/201436.9736.9836.8636.9418,039
8/22/201437.0737.0736.8936.9715,801
8/21/201436.9237.0736.9237.0435,936
8/20/201437.0737.0936.8636.87285,841
8/19/201437.1137.1336.9937.0236,750
8/18/201437.1137.2037.1037.1149,299
8/15/201437.2037.3537.1537.22322,032
8/14/201437.3037.3237.0737.09100,078
8/13/201437.1537.2337.0637.0796,434
8/12/201437.1837.1837.0637.09191,640
8/11/201437.1437.2737.1337.2326,528
8/8/201437.1737.3537.1137.2150,997
8/7/201437.3037.3037.0737.1260,238
8/6/201437.1237.2337.0837.1974,443
8/5/201437.1937.2037.1137.12140,665
8/4/201437.1437.3237.1437.3130,434
8/1/201437.2137.3437.1837.2945,321
7/31/201437.1137.2537.1137.1962,823
7/30/201437.2337.2837.1437.1772,731
7/29/201437.2937.3837.2737.3221,419
7/28/201437.3137.4137.2937.3829,424
7/25/201437.3837.3937.3337.3824,728
7/24/201437.4437.4437.3637.4222,234
7/23/201437.4637.5337.4037.4415,310
7/22/201437.4437.4537.3837.4452,161
7/21/201437.6137.6137.4937.5674,571
7/18/201437.4837.5537.4837.5532,181
7/17/201437.5037.5637.4737.5525,662
7/16/201437.5637.5637.4837.5139,138
7/15/201437.6637.7037.5037.5921,892
7/14/201437.7137.7337.5937.7334,446
7/11/201437.5937.6537.5237.5946,210
7/10/201437.6137.7137.5237.5684,118
7/9/201437.6737.7937.5937.7625,948
7/8/201437.6537.7337.5337.6430,411
7/7/201437.6237.7237.5137.7028,203
7/3/201437.5537.6337.5037.6028,469
7/2/201437.6337.7937.6037.6535,397
7/1/201437.6037.8537.6037.7032,049
6/30/201437.6237.8837.6237.8571,049
6/27/201437.6737.7437.5937.7451,132
6/26/201437.6037.6937.5537.6749,450
6/25/201437.7137.7137.6037.6747,565
6/24/201437.5837.6037.4337.52147,551
6/20/201437.4737.5137.3437.4941,254
6/19/201437.5537.6237.5337.5947,585
6/18/201437.3237.4937.2937.4381,957
6/17/201437.3937.3937.2537.2830,019
6/16/201437.3337.4537.3237.4248,958
6/13/201437.3337.3637.2837.3438,150
6/12/201437.2937.3937.2237.3838,381
6/11/201437.2937.2937.1737.2142,429
6/10/201437.2437.2937.1637.1883,666
6/9/201437.4037.4337.3137.3926,445
6/6/201437.4537.5837.4137.5453,796
6/5/201437.2837.5437.2237.5062,684
6/4/201437.4837.4837.2237.2334,248
6/3/201437.5337.5337.2737.3149,830
6/2/201437.4337.4337.2337.3578,796
5/30/201437.4637.5337.4137.50194,880
5/29/201437.3837.4337.2837.4142,827
5/28/201437.3437.4037.3037.36141,174
5/27/201437.3937.4037.2937.3951,325
5/23/201437.4137.4137.2537.3257,516
5/22/201437.3837.4637.3437.3430,594
5/21/201437.3637.4937.3137.4832,955
5/20/201437.6037.6137.5037.5529,302
5/19/201437.6737.6837.5237.60132,139
5/16/201437.6037.7037.5437.5724,971
5/15/201437.4737.6637.4537.5947,930
5/13/201437.6937.6937.4037.41335,922
5/12/201437.6837.7337.6237.7119,504
5/8/201438.0038.0037.8637.9249,898
5/7/201438.2438.2437.9338.0034,757
5/6/201437.9738.0837.9438.0550,625
5/5/201437.9037.9237.7837.8157,807
5/2/201437.6837.9637.6637.9080,383
5/1/201437.7538.0537.7537.88171,859
4/30/201437.8537.9337.7337.91130,947
4/29/201437.6637.6637.5737.6159,771
4/28/201437.7537.7537.6637.7534,938
4/25/201437.6837.7337.6237.7018,322
4/24/201437.4237.5537.4237.5329,315
4/23/201437.4737.6637.4337.51121,117
4/22/201437.4837.5237.3937.4352,590
Trading Center