$31.50 -0.03 (%) SPDR Brcl Intl Shs - NYSEARCA

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBND historical data

Date Open High Low Close Volume
8/28/201531.6831.6831.4731.5337,605
8/27/201531.6331.7331.5131.6922,213
8/26/201532.2632.2631.8331.8358,330
8/25/201532.3132.5032.0932.39165,754
8/24/201532.6833.7332.6132.8285,847
8/21/201532.1332.4332.0832.3448,161
8/20/201531.7831.9931.7731.9743,183
8/19/201531.3031.7631.3031.7539,883
8/18/201531.4231.5031.3931.3913,541
8/17/201531.6631.6731.5231.5724,536
8/14/201531.7331.7631.6131.6839,191
8/13/201531.6831.8231.5831.8244,628
8/12/201531.8232.0431.8131.8220,402
8/11/201531.6231.6431.4831.5441,352
8/10/201531.2531.5031.2331.4164,755
8/7/201531.0331.3631.0231.3226,508
8/6/201530.8131.1830.8131.1124,060
8/5/201531.0031.0930.8831.05120,588
8/4/201531.3731.3731.0531.12192,338
8/3/201531.3131.3731.2331.3096,798
7/31/201531.4631.6131.3231.3224,327
7/30/201531.1631.1731.0631.1426,871
7/29/201531.4031.6531.2031.2135,851
7/28/201531.4131.4731.3431.4333,473
7/27/201531.5131.6331.5131.5412,407
7/24/201531.1531.2731.1331.2013,852
7/23/201531.1631.2831.1231.2817,297
7/22/201530.8731.0230.8730.9912,187
7/21/201530.8331.0730.8331.0010,876
7/20/201530.7430.8630.6730.72338,199
7/17/201530.7730.8330.7330.7472,184
7/16/201530.7430.8830.6930.7649,880
7/15/201531.0031.0030.8430.9324,336
7/14/201531.0231.1230.9331.0843,973
7/13/201531.0231.0530.8530.8646,000
7/10/201531.3031.3331.1131.1568,544
7/9/201531.1731.1730.8930.9715,615
7/8/201531.1931.2731.1131.2015,910
7/7/201530.9731.1730.9031.1151,004
7/6/201531.2131.3331.1631.2932,559
7/2/201531.1031.2731.0831.147,890
7/1/201531.1831.2431.0731.1314,360
6/30/201531.6531.6531.3331.3741,345
6/29/201531.3431.7531.0931.64258,528
6/26/201531.4631.4831.2431.3322,909
6/25/201531.5431.6131.4731.6148,802
6/24/201531.4731.6131.4531.5232,410
6/23/201531.5231.5431.3531.3830,421
6/22/201532.0232.0231.7831.7845,888
6/19/201532.0832.1431.9731.9716,830
6/18/201531.9232.0631.8631.9032,230
6/17/201531.7631.9831.5431.8855,390
6/16/201531.5731.7831.5731.6839,377
6/15/201531.6731.8731.5531.84245,706
6/12/201531.6031.8831.6031.7719,630
6/11/201531.6131.7931.5831.7919,453
6/10/201531.8831.8831.6731.7415,234
6/9/201531.6231.7931.5431.7445,733
6/8/201531.5731.8931.5331.7660,280
6/5/201531.2631.5431.2531.4019,013
6/4/201531.8431.9931.8131.829,991
6/3/201531.6631.9131.6631.8222,059
6/2/201531.6431.8731.6031.7421,195
6/1/201531.4431.4731.2231.3630,592
5/29/201531.5331.6331.4631.5943,878
5/28/201531.2331.4731.1731.3111,220
5/27/201531.2231.3831.1731.3743,810
5/26/201531.8531.8531.1931.2199,362
5/22/201531.8231.8231.3431.50102,607
5/21/201531.9131.9431.8531.8919,301
5/20/201531.8531.9331.7831.7958,219
5/19/201531.9932.0931.8931.9118,874
5/18/201532.4732.5432.3032.4054,331
5/15/201532.4632.7832.4032.7261,746
5/14/201532.5332.5632.4132.5426,795
5/13/201532.4232.5132.3232.3713,699
5/12/201531.9532.1731.9531.99272,751
5/11/201531.8332.0631.8331.8758,278
5/8/201532.1232.2232.0732.1118,690
5/7/201532.0832.2432.0732.1528,297
5/6/201532.1632.4032.1632.3643,970
5/5/201531.8832.0031.7731.8958,530
5/4/201532.0432.0431.8431.8566,944
5/1/201532.8132.8131.9632.0523,806
4/30/201531.9432.3031.9432.2522,642
4/29/201531.8032.1631.7431.9819,646
4/28/201531.7231.8231.7231.75147,486
4/27/201531.3431.6031.3431.4721,093
4/24/201531.3631.5531.3131.5024,355
4/23/201531.0731.3531.0531.2711,437
4/22/201531.1331.1430.9931.0764,017
4/21/201531.2031.3031.0531.11141,118
4/20/201531.2231.2731.1231.20118,225
4/17/201531.3131.4531.2431.4332,976
4/16/201531.1531.4231.0631.3078,537
4/15/201530.9231.1130.8331.0525,865
4/14/201530.9431.1130.9430.9719,413
4/13/201530.7830.7930.6830.7621,048
4/10/201530.7630.8430.6830.8134,311
4/9/201531.1331.1630.8130.8576,614
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!