Market data

Select a section

Ssga Spdr Etfs Europe I Spdrbloombergsasbushighyieldcorporateesg

(SJHY)
Sector: n/a
$11.25
$-0.01 -0.08
Last updated: 11:21:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $11.26 $11.26 $11.26 $11.26 17,940
16/07/2025 $11.26 $11.25 $11.19 $11.22 0
15/07/2025 $11.26 $11.28 $11.22 $11.24 0
14/07/2025 $11.26 $11.27 $11.21 $11.24 0
11/07/2025 $11.26 $11.27 $11.21 $11.23 0
10/07/2025 $11.26 $11.27 $11.26 $11.27 1,868
09/07/2025 $11.25 $11.27 $11.25 $11.27 1,350
08/07/2025 $11.16 $11.29 $11.23 $11.26 0
07/07/2025 $11.16 $11.31 $11.26 $11.27 0
04/07/2025 $11.16 $11.32 $11.27 $11.28 0
03/07/2025 $11.16 $11.32 $11.26 $11.30 0
02/07/2025 $11.16 $11.30 $11.24 $11.27 0
01/07/2025 $11.16 $11.30 $11.26 $11.27 0
30/06/2025 $11.16 $11.29 $11.24 $11.26 0
27/06/2025 $11.16 $11.27 $11.22 $11.24 0
26/06/2025 $11.16 $11.24 $11.20 $11.22 0
25/06/2025 $11.16 $11.23 $11.19 $11.20 0
24/06/2025 $11.16 $11.22 $11.16 $11.20 0
23/06/2025 $11.16 $11.19 $11.14 $11.17 0
20/06/2025 $11.16 $11.16 $11.10 $11.14 0
19/06/2025 $11.16 $11.14 $11.10 $11.10 0
18/06/2025 $11.16 $11.15 $11.11 $11.14 0
17/06/2025 $11.16 $11.16 $11.13 $11.13 8
16/06/2025 $11.13 $11.16 $11.11 $11.14 0
13/06/2025 $11.13 $11.13 $11.13 $11.13 44
12/06/2025 $11.04 $11.17 $11.11 $11.15 0
11/06/2025 $11.04 $11.19 $11.12 $11.15 0
10/06/2025 $11.04 $11.13 $11.12 $11.12 2,277
09/06/2025 $11.04 $11.12 $11.09 $11.10 0
06/06/2025 $11.04 $11.13 $11.08 $11.09 0
05/06/2025 $11.04 $11.14 $11.08 $11.11 0
04/06/2025 $11.04 $11.11 $11.06 $11.09 0
03/06/2025 $11.04 $11.08 $11.03 $11.06 0
02/06/2025 $11.04 $11.06 $11.01 $11.04 0
30/05/2025 $11.04 $11.06 $11.02 $11.04 0
29/05/2025 $11.04 $11.10 $11.02 $11.06 0
28/05/2025 $11.04 $11.04 $11.02 $11.02 11,000
27/05/2025 $10.80 $11.04 $10.94 $11.02 0
26/05/2025 $10.80 $11.00 $10.93 $10.94 0
23/05/2025 $10.80 $11.00 $10.93 $10.94 0
22/05/2025 $10.80 $11.00 $10.93 $10.96 0
21/05/2025 $10.80 $11.02 $10.98 $11.00 0
20/05/2025 $10.80 $11.04 $11.00 $11.02 0
19/05/2025 $10.80 $11.03 $10.97 $11.01 0
16/05/2025 $10.80 $11.05 $11.02 $11.02 2,277
15/05/2025 $10.80 $11.02 $10.96 $11.01 0
14/05/2025 $10.80 $11.06 $11.01 $11.01 0
13/05/2025 $10.80 $11.04 $10.97 $11.01 0
12/05/2025 $10.80 $11.00 $10.89 $10.97 0
09/05/2025 $10.80 $10.91 $10.87 $10.89 0
08/05/2025 $10.80 $10.92 $10.88 $10.90 0
07/05/2025 $10.80 $10.91 $10.88 $10.88 0
06/05/2025 $10.80 $10.90 $10.86 $10.89 0
05/05/2025 $10.80 $10.89 $10.86 $10.88 0
02/05/2025 $10.80 $10.89 $10.86 $10.88 0
01/05/2025 $10.80 $10.90 $10.84 $10.88 0
30/04/2025 $10.80 $10.90 $10.82 $10.87 0
29/04/2025 $10.80 $10.89 $10.84 $10.87 0
28/04/2025 $10.80 $10.88 $10.86 $10.85 148,738
25/04/2025 $10.80 $10.88 $10.80 $10.84 0
24/04/2025 $10.80 $10.82 $10.74 $10.80 0
23/04/2025 $10.80 $10.80 $10.76 $10.78 142,786
22/04/2025 $10.63 $10.71 $10.66 $10.70 0
21/04/2025 $10.63 $10.71 $10.66 $10.69 0
18/04/2025 $10.63 $10.71 $10.66 $10.69 0
17/04/2025 $10.63 $10.71 $10.66 $10.69 0
16/04/2025 $10.63 $10.68 $10.62 $10.68 0
15/04/2025 $10.63 $10.67 $10.61 $10.64 0
14/04/2025 $10.63 $10.66 $10.50 $10.62 0
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

Market data

Select a section