Ssga Spdr Etfs Europe I Spdrbloombergsasbushighyieldcorporateesg
(SJHY)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$10.73
|
$10.75
|
$10.63
|
$10.70
|
0
|
|
10/10/2024
|
$10.73
|
$10.73
|
$10.64
|
$10.68
|
0
|
|
09/10/2024
|
$10.73
|
$10.73
|
$10.64
|
$10.69
|
0
|
|
08/10/2024
|
$10.73
|
$10.69
|
$10.67
|
$10.69
|
416,105
|
|
07/10/2024
|
$10.73
|
$10.73
|
$10.68
|
$10.68
|
120
|
|
04/10/2024
|
$10.77
|
$10.77
|
$10.77
|
$10.77
|
291,180
|
|
03/10/2024
|
$10.75
|
$10.75
|
$10.73
|
$10.73
|
1,640
|
|
02/10/2024
|
$10.76
|
$10.76
|
$10.76
|
$10.76
|
94,100
|
|
01/10/2024
|
$10.76
|
$10.81
|
$10.70
|
$10.75
|
0
|
|
30/09/2024
|
$10.76
|
$10.80
|
$10.69
|
$10.75
|
0
|
|
27/09/2024
|
$10.76
|
$11.03
|
$10.70
|
$10.76
|
0
|
|
26/09/2024
|
$10.76
|
$10.80
|
$10.70
|
$10.74
|
0
|
|
25/09/2024
|
$10.76
|
$10.73
|
$10.72
|
$10.72
|
13,333
|
|
24/09/2024
|
$10.76
|
$10.77
|
$10.71
|
$10.77
|
50,500
|
|
23/09/2024
|
$10.76
|
$10.79
|
$10.69
|
$10.73
|
0
|
|
20/09/2024
|
$10.76
|
$10.78
|
$10.68
|
$10.72
|
0
|
|
19/09/2024
|
$10.76
|
$10.76
|
$10.75
|
$10.74
|
500
|
|
18/09/2024
|
$10.57
|
$10.74
|
$10.65
|
$10.69
|
0
|
|
17/09/2024
|
$10.57
|
$10.74
|
$10.64
|
$10.69
|
0
|
|
16/09/2024
|
$10.57
|
$10.67
|
$10.67
|
$10.67
|
54,800
|
|
13/09/2024
|
$10.57
|
$10.70
|
$10.58
|
$10.62
|
0
|
|
12/09/2024
|
$10.57
|
$10.67
|
$10.56
|
$10.62
|
0
|
|
11/09/2024
|
$10.57
|
$10.65
|
$10.53
|
$10.58
|
0
|
|
10/09/2024
|
$10.57
|
$10.68
|
$10.57
|
$10.61
|
0
|
|
09/09/2024
|
$10.57
|
$10.66
|
$10.56
|
$10.61
|
0
|
|
06/09/2024
|
$10.57
|
$10.66
|
$10.54
|
$10.60
|
0
|
|
05/09/2024
|
$10.57
|
$10.61
|
$10.57
|
$10.61
|
1,004
|
|
04/09/2024
|
$10.58
|
$10.59
|
$10.56
|
$10.59
|
58,400
|
|
03/09/2024
|
$10.58
|
$10.58
|
$10.56
|
$10.56
|
9,755
|
|
02/09/2024
|
$10.58
|
$10.62
|
$10.53
|
$10.58
|
0
|
|
30/08/2024
|
$10.58
|
$10.63
|
$10.53
|
$10.58
|
0
|
|
29/08/2024
|
$10.58
|
$10.65
|
$10.53
|
$10.58
|
0
|
|
28/08/2024
|
$10.58
|
$10.58
|
$10.58
|
$10.58
|
24,745
|
|
27/08/2024
|
$10.57
|
$10.59
|
$10.58
|
$10.59
|
104,900
|
|
26/08/2024
|
$10.57
|
$10.57
|
$10.53
|
$10.53
|
364,749
|
|
23/08/2024
|
$10.57
|
$10.57
|
$10.53
|
$10.53
|
364,749
|
|
22/08/2024
|
$10.57
|
$10.57
|
$10.53
|
$10.53
|
364,749
|
|
21/08/2024
|
$10.38
|
$10.60
|
$10.47
|
$10.53
|
0
|
|
20/08/2024
|
$10.38
|
$10.57
|
$10.45
|
$10.51
|
0
|
|
19/08/2024
|
$10.38
|
$10.57
|
$10.46
|
$10.51
|
0
|
|
16/08/2024
|
$10.38
|
$10.53
|
$10.44
|
$10.49
|
0
|
|
15/08/2024
|
$10.38
|
$10.53
|
$10.42
|
$10.47
|
0
|
|
14/08/2024
|
$10.38
|
$10.49
|
$10.40
|
$10.45
|
0
|
|
13/08/2024
|
$10.38
|
$10.47
|
$10.37
|
$10.42
|
0
|
|
12/08/2024
|
$10.38
|
$10.45
|
$10.36
|
$10.39
|
0
|
|
09/08/2024
|
$10.38
|
$10.45
|
$10.35
|
$10.39
|
0
|
|
08/08/2024
|
$10.38
|
$10.38
|
$10.38
|
$10.38
|
4,815
|
|
07/08/2024
|
$10.31
|
$10.41
|
$10.31
|
$10.37
|
0
|
|
06/08/2024
|
$10.34
|
$10.39
|
$10.23
|
$10.31
|
0
|
|
05/08/2024
|
$10.34
|
$10.35
|
$10.19
|
$10.26
|
0
|
|
02/08/2024
|
$10.34
|
$10.42
|
$10.27
|
$10.34
|
0
|
|
01/08/2024
|
$10.34
|
$10.44
|
$10.34
|
$10.38
|
0
|
|
31/07/2024
|
$10.34
|
$10.42
|
$10.33
|
$10.37
|
0
|
|
30/07/2024
|
$10.34
|
$10.34
|
$10.33
|
$10.33
|
8,897
|
|
29/07/2024
|
$10.34
|
$10.40
|
$10.29
|
$10.32
|
0
|
|
26/07/2024
|
$10.34
|
$10.39
|
$10.27
|
$10.34
|
0
|
|
25/07/2024
|
$10.34
|
$10.39
|
$10.28
|
$10.34
|
0
|
|
24/07/2024
|
$10.34
|
$10.39
|
$10.28
|
$10.34
|
0
|
|
23/07/2024
|
$10.34
|
$10.41
|
$10.29
|
$10.36
|
0
|
|
22/07/2024
|
$10.34
|
$10.35
|
$10.34
|
$10.34
|
90,000
|
|
19/07/2024
|
$10.34
|
$10.38
|
$10.27
|
$10.32
|
0
|
|
18/07/2024
|
$10.34
|
$10.35
|
$10.32
|
$10.32
|
310,000
|
|
17/07/2024
|
$10.21
|
$10.33
|
$10.31
|
$10.31
|
259,087
|
|
16/07/2024
|
$10.21
|
$10.31
|
$10.30
|
$10.31
|
74,700
|
|
15/07/2024
|
$10.21
|
$10.30
|
$10.29
|
$10.29
|
145,915
|
|
12/07/2024
|
$10.21
|
$10.35
|
$10.20
|
$10.29
|
0
|
|
11/07/2024
|
$10.21
|
$10.26
|
$10.21
|
$10.26
|
78,100
|
|
10/07/2024
|
$10.21
|
$10.23
|
$10.21
|
$10.21
|
84,500
|
|
09/07/2024
|
$10.21
|
$10.21
|
$10.20
|
$10.20
|
10,000
|
|
08/07/2024
|
$10.17
|
$10.27
|
$10.15
|
$10.21
|
0
|
|
05/07/2024
|
$10.17
|
$10.24
|
$10.14
|
$10.20
|
0
|
|
04/07/2024
|
$10.17
|
$10.23
|
$10.13
|
$10.18
|
0
|
|
03/07/2024
|
$10.17
|
$10.21
|
$10.11
|
$10.17
|
0
|
|
02/07/2024
|
$10.17
|
$10.25
|
$10.08
|
$10.15
|
0
|
|
01/07/2024
|
$10.17
|
$10.14
|
$10.13
|
$10.14
|
6,300
|
|
28/06/2024
|
$10.17
|
$10.21
|
$10.11
|
$10.15
|
0
|
|
27/06/2024
|
$10.17
|
$10.20
|
$10.10
|
$10.15
|
0
|
|
26/06/2024
|
$10.17
|
$10.17
|
$10.14
|
$10.14
|
40,000
|
|
25/06/2024
|
$10.19
|
$10.22
|
$10.12
|
$10.17
|
0
|
|
24/06/2024
|
$10.19
|
$10.19
|
$10.18
|
$10.18
|
6,500
|
|
21/06/2024
|
$10.14
|
$10.21
|
$10.11
|
$10.16
|
0
|
|
20/06/2024
|
$10.14
|
$10.20
|
$10.10
|
$10.15
|
0
|
|
19/06/2024
|
$10.14
|
$10.16
|
$10.15
|
$10.15
|
31,600
|
|
18/06/2024
|
$10.14
|
$10.14
|
$10.14
|
$10.13
|
2,000
|
|
17/06/2024
|
$10.11
|
$10.17
|
$10.07
|
$10.13
|
0
|
|
14/06/2024
|
$10.11
|
$10.21
|
$10.03
|
$10.12
|
0
|
|
13/06/2024
|
$10.11
|
$10.16
|
$10.15
|
$10.15
|
78,000
|
|
12/06/2024
|
$10.11
|
$10.23
|
$10.10
|
$10.17
|
0
|