SPDR Brcl Intl Shs  $37.44

down -0.12


22/7/2014 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
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
4/21/201437.6337.6337.4437.5351,491
4/17/201437.8537.8537.4737.5941,204
4/16/201437.7837.7837.5837.6646,141
4/15/201437.5237.7937.3537.6028,012
4/14/201437.7137.7137.5037.5572,112
4/11/201437.7337.7937.6937.7444,274
4/10/201437.7437.8237.5137.62108,394
4/9/201437.4237.5937.3237.57108,632
4/8/201437.3837.4637.3537.3828,101
4/7/201437.2737.3137.2037.2624,282
4/4/201437.0637.1737.0137.1639,557
4/3/201437.0237.0936.9336.9923,256
4/2/201437.1337.3237.0837.1131,212
4/1/201437.2937.3437.1337.1485,603
3/31/201437.4037.4137.2037.3118,755
3/28/201437.2237.2637.1237.2243,298
3/27/201437.3037.3337.1937.2320,967
3/26/201437.3137.3937.2137.3642,410
3/25/201437.3137.4637.1637.3574,852
3/24/201437.1837.4737.0937.4025,919
3/21/201437.0537.1737.0137.1637,252
3/20/201437.0537.1336.9337.0141,423
3/19/201437.6537.6637.2137.2958,988
3/18/201437.6037.6937.5037.6942,833
3/17/201437.6037.7337.5737.6749,996
3/14/201437.5837.7037.5137.6267,763
3/13/201437.6737.7237.4737.5424,010
3/12/201437.5637.6337.4237.55134,447
3/11/201437.4937.4937.3037.44120,382
3/10/201437.4137.5537.4137.4724,533
3/7/201437.4937.4937.3937.4619,391
3/6/201437.2837.4937.1337.4630,556
3/5/201437.2137.3037.1137.2642,572
3/4/201437.2137.3037.1537.2142,147
3/3/201437.4337.4337.1537.2628,761
2/28/201437.2737.4937.2737.4361,974
2/27/201437.2037.3037.1437.2553,328
2/26/201437.0837.1336.9837.1349,152
2/25/201437.2037.2337.0737.2167,708
Trading Center