Ssga Spdr Etfs Europe I Spdrbloombergsasbushighyieldcorporateesg
(SJHY)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$10.63
|
$10.63
|
$10.47
|
$10.49
|
0
|
|
10/04/2025
|
$10.63
|
$10.58
|
$10.52
|
$10.52
|
8,897
|
|
09/04/2025
|
$10.63
|
$10.58
|
$10.40
|
$10.58
|
263,000
|
|
08/04/2025
|
$10.63
|
$10.58
|
$10.57
|
$10.58
|
85,000
|
|
07/04/2025
|
$10.63
|
$10.63
|
$10.36
|
$10.63
|
645,500
|
|
04/04/2025
|
$10.63
|
$10.63
|
$10.63
|
$10.63
|
4,900
|
|
03/04/2025
|
$10.90
|
$10.90
|
$10.79
|
$10.80
|
0
|
|
02/04/2025
|
$10.90
|
$10.94
|
$10.87
|
$10.90
|
0
|
|
01/04/2025
|
$10.90
|
$10.89
|
$10.88
|
$10.89
|
100,000
|
|
31/03/2025
|
$10.90
|
$10.90
|
$10.86
|
$10.86
|
5,481
|
|
28/03/2025
|
$10.99
|
$10.94
|
$10.87
|
$10.88
|
0
|
|
27/03/2025
|
$10.99
|
$10.95
|
$10.89
|
$10.92
|
0
|
|
26/03/2025
|
$10.99
|
$10.99
|
$10.93
|
$10.94
|
0
|
|
25/03/2025
|
$10.99
|
$10.99
|
$10.97
|
$10.97
|
9,000
|
|
24/03/2025
|
$10.95
|
$11.00
|
$10.95
|
$10.98
|
0
|
|
21/03/2025
|
$10.95
|
$10.99
|
$10.93
|
$10.95
|
0
|
|
20/03/2025
|
$10.95
|
$11.02
|
$10.95
|
$10.97
|
0
|
|
19/03/2025
|
$10.95
|
$10.95
|
$10.93
|
$10.95
|
20,000
|
|
18/03/2025
|
$10.95
|
$10.95
|
$10.94
|
$10.94
|
2,118
|
|
17/03/2025
|
$10.96
|
$10.92
|
$10.92
|
$10.92
|
100,700
|
|
14/03/2025
|
$10.96
|
$10.93
|
$10.86
|
$10.91
|
0
|
|
13/03/2025
|
$10.96
|
$10.95
|
$10.88
|
$10.88
|
0
|
|
12/03/2025
|
$10.96
|
$10.96
|
$10.93
|
$10.93
|
200
|
|
11/03/2025
|
$10.99
|
$10.99
|
$10.93
|
$10.95
|
0
|
|
10/03/2025
|
$10.99
|
$11.00
|
$10.94
|
$10.97
|
0
|
|
07/03/2025
|
$10.99
|
$10.98
|
$10.97
|
$10.97
|
744,292
|
|
06/03/2025
|
$10.99
|
$10.99
|
$10.99
|
$10.98
|
100
|
|
05/03/2025
|
$10.95
|
$11.04
|
$10.98
|
$10.99
|
0
|
|
04/03/2025
|
$10.95
|
$11.04
|
$10.95
|
$10.98
|
0
|
|
03/03/2025
|
$10.95
|
$11.07
|
$11.01
|
$11.03
|
0
|
|
28/02/2025
|
$10.95
|
$11.05
|
$11.00
|
$11.02
|
0
|
|
27/02/2025
|
$10.95
|
$11.07
|
$10.95
|
$11.02
|
0
|
|
26/02/2025
|
$10.95
|
$11.04
|
$10.97
|
$11.03
|
0
|
|
25/02/2025
|
$10.95
|
$11.03
|
$10.95
|
$11.00
|
0
|
|
24/02/2025
|
$10.95
|
$11.02
|
$10.96
|
$10.99
|
0
|
|
21/02/2025
|
$10.95
|
$11.02
|
$10.97
|
$10.99
|
0
|
|
20/02/2025
|
$10.95
|
$11.01
|
$10.95
|
$10.98
|
0
|
|
19/02/2025
|
$10.95
|
$11.01
|
$10.94
|
$10.97
|
0
|
|
18/02/2025
|
$10.95
|
$10.97
|
$10.97
|
$10.97
|
28,000
|
|
17/02/2025
|
$10.95
|
$11.02
|
$10.94
|
$10.98
|
0
|
|
14/02/2025
|
$10.95
|
$11.00
|
$10.95
|
$10.99
|
0
|
|
13/02/2025
|
$10.95
|
$10.97
|
$10.94
|
$10.97
|
121,530
|
|
12/02/2025
|
$10.95
|
$11.05
|
$10.80
|
$10.91
|
0
|
|
11/02/2025
|
$10.95
|
$10.97
|
$10.91
|
$10.94
|
0
|
|
10/02/2025
|
$10.95
|
$10.98
|
$10.91
|
$10.95
|
0
|
|
07/02/2025
|
$10.95
|
$10.95
|
$10.95
|
$10.95
|
65,735
|
|
06/02/2025
|
$10.99
|
$10.99
|
$10.97
|
$10.96
|
4,000
|
|
05/02/2025
|
$10.91
|
$10.96
|
$10.91
|
$10.96
|
7,415
|
|
04/02/2025
|
$10.91
|
$10.97
|
$10.91
|
$10.91
|
1,015
|
|
03/02/2025
|
$10.90
|
$10.92
|
$10.90
|
$10.91
|
100
|
|
31/01/2025
|
$10.97
|
$10.98
|
$10.92
|
$10.95
|
0
|
|
30/01/2025
|
$10.97
|
$11.02
|
$10.96
|
$10.95
|
10,000
|
|
29/01/2025
|
$10.94
|
$11.03
|
$10.91
|
$10.93
|
0
|
|
28/01/2025
|
$10.94
|
$10.96
|
$10.91
|
$10.93
|
0
|
|
27/01/2025
|
$10.94
|
$11.04
|
$10.88
|
$10.93
|
0
|
|
24/01/2025
|
$10.94
|
$11.02
|
$10.89
|
$10.94
|
0
|
|
23/01/2025
|
$10.94
|
$11.01
|
$10.82
|
$10.92
|
0
|
|
22/01/2025
|
$10.94
|
$10.96
|
$10.89
|
$10.92
|
0
|
|
21/01/2025
|
$10.94
|
$10.94
|
$10.90
|
$10.92
|
70,011
|
|
20/01/2025
|
$10.79
|
$10.94
|
$10.84
|
$10.91
|
0
|
|
17/01/2025
|
$10.79
|
$10.92
|
$10.86
|
$10.89
|
0
|
|
16/01/2025
|
$10.79
|
$10.96
|
$10.82
|
$10.84
|
0
|
|
15/01/2025
|
$10.79
|
$10.87
|
$10.76
|
$10.84
|
0
|
|
14/01/2025
|
$10.79
|
$10.82
|
$10.75
|
$10.79
|
0
|
|
13/01/2025
|
$10.79
|
$10.79
|
$10.76
|
$10.76
|
460
|
|
10/01/2025
|
$10.86
|
$10.80
|
$10.79
|
$10.79
|
35,400
|
|
09/01/2025
|
$10.86
|
$10.86
|
$10.79
|
$10.82
|
0
|
|
08/01/2025
|
$10.86
|
$10.85
|
$10.77
|
$10.81
|
0
|
|
07/01/2025
|
$10.86
|
$10.86
|
$10.82
|
$10.82
|
505
|
|
06/01/2025
|
$10.84
|
$10.86
|
$10.85
|
$10.85
|
6,900
|
|
03/01/2025
|
$10.84
|
$10.84
|
$10.83
|
$10.83
|
280
|
|
02/01/2025
|
$10.80
|
$10.85
|
$10.78
|
$10.81
|
0
|
|
01/01/2025
|
$10.80
|
$10.81
|
$10.78
|
$10.81
|
0
|
|
31/12/2024
|
$10.80
|
$10.81
|
$10.78
|
$10.81
|
0
|
|
30/12/2024
|
$10.80
|
$10.80
|
$10.78
|
$10.78
|
149,910
|
|
27/12/2024
|
$10.80
|
$10.80
|
$10.79
|
$10.79
|
8,100
|
|
26/12/2024
|
$10.76
|
$10.78
|
$10.76
|
$10.77
|
0
|
|
25/12/2024
|
$10.76
|
$10.78
|
$10.76
|
$10.77
|
0
|
|
24/12/2024
|
$10.76
|
$10.78
|
$10.76
|
$10.77
|
0
|
|
23/12/2024
|
$10.76
|
$10.82
|
$10.74
|
$10.76
|
0
|
|
20/12/2024
|
$10.76
|
$10.85
|
$10.69
|
$10.79
|
0
|
|
19/12/2024
|
$10.76
|
$10.76
|
$10.73
|
$10.73
|
1,600,675
|
|
18/12/2024
|
$10.87
|
$10.88
|
$10.82
|
$10.84
|
0
|
|
17/12/2024
|
$10.87
|
$10.87
|
$10.81
|
$10.84
|
0
|
|
16/12/2024
|
$10.87
|
$10.87
|
$10.86
|
$10.86
|
4,300
|
|
13/12/2024
|
$10.92
|
$10.98
|
$10.81
|
$10.85
|
0
|
|
12/12/2024
|
$10.92
|
$10.92
|
$10.86
|
$10.89
|
0
|
|
11/12/2024
|
$10.92
|
$10.92
|
$10.86
|
$10.89
|
0
|
|
10/12/2024
|
$10.92
|
$10.92
|
$10.85
|
$10.89
|
0
|
|
09/12/2024
|
$10.92
|
$10.92
|
$10.85
|
$10.92
|
47,235
|
|
06/12/2024
|
$10.87
|
$10.92
|
$10.85
|
$10.89
|
0
|
|
05/12/2024
|
$10.87
|
$10.90
|
$10.84
|
$10.87
|
0
|
|
04/12/2024
|
$10.87
|
$10.88
|
$10.83
|
$10.87
|
0
|
|
03/12/2024
|
$10.87
|
$10.88
|
$10.82
|
$10.85
|
0
|
|
02/12/2024
|
$10.87
|
$10.87
|
$10.87
|
$10.87
|
1,140,505
|
|
29/11/2024
|
$10.86
|
$10.86
|
$10.85
|
$10.85
|
100
|
|
28/11/2024
|
$10.70
|
$10.86
|
$10.80
|
$10.84
|
0
|
|
27/11/2024
|
$10.70
|
$10.85
|
$10.79
|
$10.82
|
0
|
|
26/11/2024
|
$10.70
|
$10.85
|
$10.79
|
$10.81
|
0
|
|
25/11/2024
|
$10.70
|
$10.83
|
$10.79
|
$10.80
|
0
|
|
22/11/2024
|
$10.80
|
$10.80
|
$10.80
|
$10.80
|
1,070,007
|
|
21/11/2024
|
$10.70
|
$10.80
|
$10.80
|
$10.80
|
86,800
|
|
20/11/2024
|
$10.70
|
$10.80
|
$10.74
|
$10.78
|
0
|
|
19/11/2024
|
$10.70
|
$10.80
|
$10.73
|
$10.78
|
0
|
|
18/11/2024
|
$10.70
|
$10.79
|
$10.72
|
$10.76
|
0
|
|
15/11/2024
|
$10.70
|
$10.80
|
$10.73
|
$10.80
|
0
|
|
14/11/2024
|
$10.70
|
$10.82
|
$10.76
|
$10.80
|
0
|
|
13/11/2024
|
$10.70
|
$10.82
|
$10.76
|
$10.80
|
0
|
|
12/11/2024
|
$10.70
|
$10.83
|
$10.75
|
$10.78
|
0
|
|
11/11/2024
|
$10.70
|
$10.85
|
$10.77
|
$10.81
|
0
|
|
08/11/2024
|
$10.70
|
$10.83
|
$10.76
|
$10.81
|
0
|
|
07/11/2024
|
$10.70
|
$10.82
|
$10.72
|
$10.79
|
0
|
|
06/11/2024
|
$10.70
|
$10.84
|
$10.69
|
$10.75
|
0
|
|
05/11/2024
|
$10.70
|
$10.76
|
$10.67
|
$10.71
|
0
|
|
04/11/2024
|
$10.70
|
$10.76
|
$10.65
|
$10.71
|
0
|
|
01/11/2024
|
$10.70
|
$10.76
|
$10.66
|
$10.70
|
0
|
|
31/10/2024
|
$10.70
|
$10.75
|
$10.65
|
$10.70
|
0
|
|
30/10/2024
|
$10.70
|
$10.77
|
$10.67
|
$10.71
|
0
|
|
29/10/2024
|
$10.70
|
$10.77
|
$10.66
|
$10.70
|
0
|
|
28/10/2024
|
$10.70
|
$10.76
|
$10.67
|
$10.71
|
0
|
|
25/10/2024
|
$10.70
|
$10.77
|
$10.65
|
$10.71
|
0
|
|
24/10/2024
|
$10.70
|
$10.74
|
$10.65
|
$10.68
|
0
|
|
23/10/2024
|
$10.70
|
$10.74
|
$10.63
|
$10.68
|
0
|
|
22/10/2024
|
$10.70
|
$10.75
|
$10.65
|
$10.69
|
0
|
|
21/10/2024
|
$10.70
|
$10.79
|
$10.67
|
$10.70
|
0
|
|
18/10/2024
|
$10.70
|
$10.79
|
$10.68
|
$10.74
|
0
|
|
17/10/2024
|
$10.70
|
$10.80
|
$10.68
|
$10.72
|
0
|
|
16/10/2024
|
$10.70
|
$10.77
|
$10.68
|
$10.74
|
0
|
|
15/10/2024
|
$10.70
|
$10.72
|
$10.72
|
$10.72
|
163,400
|
|
14/10/2024
|
$10.70
|
$10.74
|
$10.64
|
$10.69
|
0
|