Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

SPDR Blmbg Barclays Interm Term Trs ETF (ITE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

62.28

+0.19

(+0.31%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	27.46	27.51	27.44	27.50	27.50	1,044,200
24 Apr 2024	27.57	27.58	27.53	27.56	27.56	847,200
23 Apr 2024	27.54	27.65	27.53	27.61	27.61	1,244,600
22 Apr 2024	27.54	27.59	27.53	27.58	27.58	902,400
19 Apr 2024	27.57	27.59	27.54	27.57	27.57	1,021,400
18 Apr 2024	27.60	27.60	27.51	27.53	27.53	1,757,200
17 Apr 2024	27.56	27.63	27.54	27.61	27.61	2,071,300
16 Apr 2024	27.50	27.54	27.46	27.50	27.50	1,615,100
15 Apr 2024	27.55	27.57	27.49	27.57	27.57	1,506,100
12 Apr 2024	27.69	27.73	27.67	27.67	27.67	1,023,300
11 Apr 2024	27.64	27.65	27.57	27.60	27.60	1,562,400
10 Apr 2024	27.68	27.70	27.57	27.59	27.59	2,535,400
09 Apr 2024	27.88	27.91	27.88	27.90	27.90	5,732,600
08 Apr 2024	27.82	27.84	27.79	27.82	27.82	1,349,200
05 Apr 2024	27.90	27.96	27.87	27.87	27.87	1,143,500
04 Apr 2024	27.97	28.01	27.92	28.01	28.01	931,700
03 Apr 2024	27.84	27.93	27.81	27.92	27.92	1,090,400
02 Apr 2024	27.86	27.91	27.85	27.91	27.91	1,174,500
01 Apr 2024	28.03	28.05	27.91	27.93	27.93	1,054,300
01 Apr 2024	0.088 Dividend
28 Mar 2024	28.17	28.20	28.15	28.18	28.09	2,664,500
27 Mar 2024	28.18	28.23	28.17	28.20	28.11	1,995,100
26 Mar 2024	28.11	28.15	28.08	28.15	28.06	1,115,700
25 Mar 2024	28.14	28.15	28.10	28.11	28.02	605,700
22 Mar 2024	28.18	28.18	28.15	28.17	28.08	959,300
21 Mar 2024	28.11	28.13	27.97	28.07	27.98	1,612,600
20 Mar 2024	28.03	28.11	28.00	28.08	27.99	1,634,500
19 Mar 2024	27.98	28.02	27.98	28.01	27.92	851,700
18 Mar 2024	27.96	27.97	27.92	27.94	27.85	802,100
15 Mar 2024	27.99	28.00	27.96	27.97	27.88	832,800
14 Mar 2024	28.07	28.07	28.00	28.01	27.92	1,367,000
13 Mar 2024	28.17	28.18	28.14	28.14	28.05	1,222,700
12 Mar 2024	28.23	28.23	28.18	28.18	28.09	1,131,100
11 Mar 2024	28.30	28.31	28.26	28.28	28.19	886,600
08 Mar 2024	28.33	28.35	28.29	28.31	28.22	1,727,400
07 Mar 2024	28.28	28.29	28.24	28.29	28.20	1,936,500
06 Mar 2024	28.23	28.28	28.22	28.22	28.13	1,842,500
05 Mar 2024	28.17	28.23	28.15	28.20	28.11	1,116,100
04 Mar 2024	28.08	28.12	28.07	28.08	27.99	942,100
01 Mar 2024	28.02	28.16	27.98	28.14	28.05	2,364,100
01 Mar 2024	0.081 Dividend
29 Feb 2024	28.09	28.14	28.08	28.11	27.94	1,624,400
28 Feb 2024	28.02	28.07	28.01	28.06	27.89	2,697,600
27 Feb 2024	28.00	28.04	27.98	27.99	27.82	1,551,200
26 Feb 2024	28.06	28.06	27.99	28.03	27.86	1,058,800
23 Feb 2024	27.99	28.07	27.98	28.05	27.88	1,181,300
22 Feb 2024	27.99	28.03	27.95	27.98	27.81	2,202,900
21 Feb 2024	28.09	28.09	27.99	28.01	27.84	2,960,500
20 Feb 2024	28.07	28.11	28.06	28.07	27.90	1,077,900
16 Feb 2024	27.99	28.02	27.98	28.02	27.85	1,276,800
15 Feb 2024	28.15	28.16	28.08	28.11	27.94	1,539,800
14 Feb 2024	27.99	28.09	27.99	28.06	27.89	6,629,700
13 Feb 2024	28.05	28.06	27.96	27.96	27.79	1,189,800
12 Feb 2024	28.20	28.23	28.17	28.21	28.04	1,229,500
09 Feb 2024	28.17	28.20	28.16	28.19	28.02	5,983,900
08 Feb 2024	28.23	28.26	28.20	28.22	28.05	2,493,100
07 Feb 2024	28.28	28.37	28.27	28.28	28.11	2,096,000
06 Feb 2024	28.23	28.33	28.22	28.32	28.15	1,698,700
05 Feb 2024	28.26	28.28	28.18	28.20	28.03	1,318,600
02 Feb 2024	28.41	28.45	28.34	28.38	28.21	2,314,600
01 Feb 2024	28.63	28.72	28.58	28.64	28.47	2,243,200
01 Feb 2024	0.086 Dividend
31 Jan 2024	28.56	28.64	28.52	28.63	28.37	2,134,500
30 Jan 2024	28.47	28.49	28.39	28.44	28.18	2,150,100
29 Jan 2024	28.40	28.46	28.39	28.45	28.19	1,575,600
26 Jan 2024	28.37	28.37	28.32	28.35	28.10	8,915,900
25 Jan 2024	28.35	28.39	28.33	28.39	28.14	3,209,400
24 Jan 2024	28.42	28.43	28.28	28.29	28.04	1,554,400
23 Jan 2024	28.34	28.35	28.31	28.34	28.09	1,056,400
22 Jan 2024	28.38	28.41	28.36	28.38	28.13	1,459,300
19 Jan 2024	28.30	28.32	28.25	28.31	28.06	1,911,100
18 Jan 2024	28.36	28.38	28.31	28.34	28.09	1,807,900
17 Jan 2024	28.36	28.39	28.32	28.36	28.11	1,637,600
16 Jan 2024	28.53	28.56	28.42	28.46	28.20	2,914,500
12 Jan 2024	28.60	28.65	28.56	28.60	28.34	2,251,800
11 Jan 2024	28.43	28.53	28.41	28.52	28.26	5,666,900
10 Jan 2024	28.46	28.47	28.39	28.39	28.14	3,884,600
09 Jan 2024	28.40	28.44	28.40	28.41	28.15	1,273,000
08 Jan 2024	28.37	28.49	28.36	28.41	28.15	2,309,700
05 Jan 2024	28.35	28.49	28.33	28.35	28.10	2,597,600
04 Jan 2024	28.41	28.44	28.39	28.40	28.14	1,523,100
03 Jan 2024	28.40	28.53	28.38	28.51	28.25	1,837,900
02 Jan 2024	28.46	28.50	28.45	28.47	28.21	1,884,400
29 Dec 2023	28.53	28.60	28.53	28.56	28.30	1,404,000
28 Dec 2023	28.60	28.64	28.56	28.58	28.32	1,957,700
27 Dec 2023	28.57	28.65	28.56	28.64	28.38	1,771,700
26 Dec 2023	28.47	28.52	28.47	28.50	28.24	1,119,900
22 Dec 2023	28.55	28.55	28.47	28.51	28.25	7,968,000
21 Dec 2023	28.58	28.60	28.48	28.50	28.24	1,512,400
20 Dec 2023	28.47	28.53	28.43	28.51	28.25	2,485,600
19 Dec 2023	28.40	28.45	28.40	28.41	28.15	2,141,900
18 Dec 2023	28.40	28.41	28.36	28.38	28.13	1,527,000
18 Dec 2023	0.085 Dividend
15 Dec 2023	28.49	28.55	28.48	28.50	28.16	1,907,300
14 Dec 2023	28.49	28.59	28.49	28.54	28.20	3,318,900
13 Dec 2023	28.11	28.41	28.10	28.40	28.06	4,262,300
12 Dec 2023	28.02	28.08	28.01	28.06	27.73	7,324,500
11 Dec 2023	27.98	28.03	27.94	28.03	27.70	2,650,900
08 Dec 2023	28.04	28.09	27.98	28.02	27.69	1,895,100
07 Dec 2023	28.16	28.22	28.15	28.17	27.83	2,338,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,050.64+422.16(+1.12%)

HANG SENG17,693.48+408.94(+2.37%)

CRUDE OIL84.04+0.47(+0.56%)

GOLD FUTURES2,348.00+5.50(+0.23%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,446.20+93.95(+0.18%)

Trending tickers

SPDR Blmbg Barclays Interm Term Trs ETF (ITE)

NIKKEI 225
38,050.64
+422.16(+1.12%)

HANG SENG
17,693.48
+408.94(+2.37%)

CRUDE OIL
84.04
+0.47(+0.56%)

GOLD FUTURES
2,348.00
+5.50(+0.23%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,446.20
+93.95(+0.18%)