iShares V Public Limited Company iSh Spain Gvt Bond UCITS ETF USD Hg Acc

(SPEH)
Sector: n/a
$5.56
$-0.01 -0.09
Last updated: 12:19:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.57 $5.59 $5.56 $5.54 21,108
21/11/2024 $5.54 $5.54 $5.54 $5.54 367
20/11/2024 $5.53 $5.54 $5.52 $5.54 0
19/11/2024 $5.53 $5.54 $5.54 $5.54 0
18/11/2024 $5.53 $5.53 $5.51 $5.53 0
15/11/2024 $5.53 $5.53 $5.53 $5.53 1,905
14/11/2024 $5.51 $5.53 $5.51 $5.53 11
13/11/2024 $5.49 $5.52 $5.49 $5.51 0
12/11/2024 $5.49 $5.53 $5.51 $5.51 0
11/11/2024 $5.49 $5.53 $5.50 $5.52 0
08/11/2024 $5.49 $5.50 $5.49 $5.50 1,821
07/11/2024 $5.45 $5.47 $5.45 $5.47 917
06/11/2024 $5.49 $5.52 $5.48 $5.49 0
05/11/2024 $5.49 $5.51 $5.48 $5.49 0
04/11/2024 $5.49 $5.51 $5.49 $5.50 3,641
01/11/2024 $5.50 $5.50 $5.49 $5.49 2,000
31/10/2024 $5.53 $5.51 $5.48 $5.50 0
30/10/2024 $5.53 $5.54 $5.49 $5.51 0
29/10/2024 $5.53 $5.54 $5.51 $5.51 0
28/10/2024 $5.53 $5.53 $5.53 $5.53 1,858
25/10/2024 $5.54 $5.54 $5.53 $5.54 1,523
24/10/2024 $5.54 $5.54 $5.53 $5.51 1,529
23/10/2024 $5.52 $5.52 $5.52 $5.51 1,520
22/10/2024 $5.51 $5.51 $5.51 $5.51 1,520
21/10/2024 $5.56 $5.56 $5.52 $5.52 3,607
18/10/2024 $5.55 $5.56 $5.55 $5.56 7,214
17/10/2024 $5.55 $5.55 $5.55 $5.55 1,520
16/10/2024 $5.54 $5.55 $5.54 $5.55 6,039
15/10/2024 $5.53 $5.53 $5.53 $5.53 2,270
14/10/2024 $5.51 $5.51 $5.51 $5.51 3,630
11/10/2024 $5.52 $5.53 $5.49 $5.51 0
10/10/2024 $5.52 $5.52 $5.48 $5.51 0
09/10/2024 $5.52 $5.52 $5.51 $5.51 1,520
08/10/2024 $5.53 $5.52 $5.50 $5.51 0
07/10/2024 $5.53 $5.53 $5.50 $5.51 0
04/10/2024 $5.53 $5.53 $5.52 $5.52 8,110
03/10/2024 $5.53 $5.54 $5.53 $5.54 2,707
02/10/2024 $5.55 $5.55 $5.55 $5.55 3,595
01/10/2024 $5.57 $5.57 $5.56 $5.56 94,016
30/09/2024 $5.47 $5.55 $5.51 $5.53 0
27/09/2024 $5.47 $5.56 $5.51 $5.53 0
26/09/2024 $5.47 $5.54 $5.50 $5.52 0
25/09/2024 $5.47 $5.53 $5.50 $5.51 0
24/09/2024 $5.47 $5.53 $5.52 $5.53 5
23/09/2024 $5.47 $5.53 $5.49 $5.51 0
20/09/2024 $5.47 $5.52 $5.48 $5.50 0
19/09/2024 $5.47 $5.52 $5.48 $5.50 0
18/09/2024 $5.47 $5.52 $5.48 $5.50 0
17/09/2024 $5.47 $5.56 $5.50 $5.52 0
16/09/2024 $5.47 $5.53 $5.51 $5.53 0
13/09/2024 $5.47 $5.52 $5.50 $5.51 0
12/09/2024 $5.47 $5.53 $5.51 $5.52 5
11/09/2024 $5.47 $5.53 $5.50 $5.52 0
10/09/2024 $5.47 $5.51 $5.48 $5.51 0
09/09/2024 $5.47 $5.51 $5.47 $5.50 0
06/09/2024 $5.47 $5.52 $5.48 $5.50 0
05/09/2024 $5.47 $5.51 $5.47 $5.49 0
04/09/2024 $5.47 $5.50 $5.45 $5.48 0
03/09/2024 $5.47 $5.46 $5.43 $5.45 0
02/09/2024 $5.47 $5.45 $5.42 $5.44 0
30/08/2024 $5.47 $5.46 $5.44 $5.44 0
29/08/2024 $5.47 $5.45 $5.45 $5.45 3
28/08/2024 $5.47 $5.47 $5.44 $5.45 0
27/08/2024 $5.47 $5.46 $5.45 $5.45 1
26/08/2024 $5.47 $5.49 $5.46 $5.46 0
23/08/2024 $5.47 $5.49 $5.46 $5.46 0
22/08/2024 $5.47 $5.49 $5.46 $5.46 0
21/08/2024 $5.47 $5.47 $5.47 $5.47 333
20/08/2024 $5.45 $5.47 $5.45 $5.46 0
19/08/2024 $5.45 $5.46 $5.44 $5.45 0
16/08/2024 $5.45 $5.45 $5.44 $5.44 0
15/08/2024 $5.45 $5.47 $5.44 $5.44 5
14/08/2024 $5.45 $5.48 $5.46 $5.47 4
13/08/2024 $5.45 $5.47 $5.44 $5.47 2
12/08/2024 $5.45 $5.45 $5.44 $5.45 5
09/08/2024 $5.45 $5.44 $5.44 $5.44 2
08/08/2024 $5.45 $5.44 $5.42 $5.43 0
07/08/2024 $5.45 $5.44 $5.43 $5.43 2
06/08/2024 $5.46 $5.47 $5.45 $5.45 13
05/08/2024 $5.46 $5.48 $5.43 $5.44 15,034
02/08/2024 $5.40 $5.45 $5.42 $5.45 18
01/08/2024 $5.40 $5.44 $5.43 $5.43 1
31/07/2024 $5.40 $5.42 $5.42 $5.42 11
30/07/2024 $5.40 $5.41 $5.39 $5.40 3,407
29/07/2024 $5.35 $5.39 $5.39 $5.39 3
26/07/2024 $5.35 $5.38 $5.35 $5.37 21,209
25/07/2024 $5.29 $5.38 $5.36 $5.37 0
24/07/2024 $5.29 $5.38 $5.35 $5.36 0
23/07/2024 $5.29 $5.37 $5.36 $5.37 0
22/07/2024 $5.29 $5.37 $5.36 $5.36 2
19/07/2024 $5.29 $5.38 $5.37 $5.37 20
18/07/2024 $5.29 $5.39 $5.37 $5.39 0
17/07/2024 $5.29 $5.39 $5.38 $5.38 1
16/07/2024 $5.29 $5.38 $5.38 $5.38 0
15/07/2024 $5.29 $5.37 $5.36 $5.37 1
12/07/2024 $5.29 $5.37 $5.34 $5.35 0
11/07/2024 $5.29 $5.37 $5.33 $5.36 0
10/07/2024 $5.29 $5.35 $5.31 $5.34 0
09/07/2024 $5.29 $5.34 $5.31 $5.31 0
08/07/2024 $5.29 $5.34 $5.31 $5.34 0
05/07/2024 $5.29 $5.33 $5.30 $5.32 0
04/07/2024 $5.29 $5.32 $5.29 $5.30 0
03/07/2024 $5.29 $5.31 $5.29 $5.30 419,397
02/07/2024 $5.29 $5.30 $5.27 $5.28 0
01/07/2024 $5.29 $5.30 $5.27 $5.27 0
28/06/2024 $5.29 $5.31 $5.28 $5.29 0
27/06/2024 $5.29 $5.30 $5.29 $5.30 0
26/06/2024 $5.29 $5.33 $5.30 $5.30 0
25/06/2024 $5.29 $5.34 $5.31 $5.32 0
24/06/2024 $5.29 $5.33 $5.31 $5.32 0
21/06/2024 $5.29 $5.34 $5.31 $5.32 0
20/06/2024 $5.29 $5.32 $5.30 $5.31 0
19/06/2024 $5.29 $5.34 $5.31 $5.31 0
18/06/2024 $5.29 $5.33 $5.30 $5.32 0
17/06/2024 $5.29 $5.33 $5.29 $5.31 0
14/06/2024 $5.29 $5.33 $5.29 $5.32 0
13/06/2024 $5.29 $5.31 $5.28 $5.30 0
12/06/2024 $5.29 $5.30 $5.29 $5.30 803
11/06/2024 $5.29 $5.27 $5.24 $5.27 0
10/06/2024 $5.29 $5.27 $5.26 $5.26 0
07/06/2024 $5.29 $5.29 $5.28 $5.29 100
06/06/2024 $5.29 $5.34 $5.30 $5.31 0
05/06/2024 $5.29 $5.33 $5.31 $5.32 0
04/06/2024 $5.29 $5.32 $5.29 $5.31 0
03/06/2024 $5.29 $5.31 $5.26 $5.30 0
31/05/2024 $5.29 $5.28 $5.25 $5.27 0
30/05/2024 $5.29 $5.27 $5.25 $5.26 0
29/05/2024 $5.29 $5.28 $5.25 $5.25 0
28/05/2024 $5.29 $5.30 $5.28 $5.28 0
27/05/2024 $5.29 $5.29 $5.27 $5.28 0