Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares Spain Govt Bond UCITS ETF USD Hedged (Acc) (SPEH.L)

5.62
+0.01
+(0.20%)
At close: 2:24:16 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20255.635.635.635.625.622
Apr 17, 20255.595.595.595.615.614
Apr 16, 20255.605.605.605.605.60-
Apr 15, 20255.575.575.575.585.582,083
Apr 14, 20255.545.545.545.595.59-
Apr 11, 20255.535.535.535.575.57600
Apr 10, 20255.555.555.555.555.55-
Apr 9, 20255.545.545.545.545.54-
Apr 8, 20255.545.545.545.545.54-
Apr 7, 20255.545.545.545.545.54-
Apr 4, 20255.575.605.575.565.5616,792
Apr 3, 20255.545.545.545.545.54-
Apr 2, 20255.535.535.535.535.53-
Apr 1, 20255.545.545.545.545.54-
Mar 31, 20255.535.535.535.525.5216,181
Mar 28, 20255.525.525.525.525.52-
Mar 27, 20255.515.515.515.515.51175
Mar 26, 20255.505.505.505.505.50-
Mar 25, 20255.495.495.495.495.4921
Mar 24, 20255.505.505.505.505.505
Mar 21, 20255.505.505.505.505.50-
Mar 20, 20255.495.495.495.495.49-
Mar 19, 20255.495.495.495.495.49-
Mar 18, 20255.485.485.485.485.48-
Mar 17, 20255.495.495.495.495.49-
Mar 14, 20255.455.455.455.465.4619,195
Mar 13, 20255.455.465.455.475.4719,295
Mar 12, 20255.465.465.465.465.4619,250
Mar 11, 20255.465.465.465.465.4619,210
Mar 10, 20255.475.485.475.475.4738,446
Mar 7, 20255.465.465.465.465.4619,248
Mar 6, 20255.455.455.445.455.4524,058
Mar 5, 20255.515.535.515.475.4721,120
Mar 4, 20255.585.585.585.575.5711
Mar 3, 20255.575.575.575.575.57-
Feb 28, 20255.605.605.605.605.60-
Feb 27, 20255.605.605.605.605.60-
Feb 26, 20255.595.595.595.595.59-
Feb 25, 20255.575.575.575.585.581
Feb 24, 20255.585.585.585.575.575
Feb 21, 20255.585.585.585.585.58-
Feb 20, 20255.555.555.555.555.55-
Feb 19, 20255.555.555.555.555.55-
Feb 18, 20255.575.575.575.575.5711
Feb 17, 20255.575.575.575.575.57-
Feb 14, 20255.585.585.585.585.58-
Feb 13, 20255.595.605.595.595.59186
Feb 12, 20255.575.585.575.565.5621
Feb 11, 20255.585.585.585.585.58-
Feb 10, 20255.605.605.605.615.6118,728
Feb 7, 20255.605.605.605.605.60-
Feb 6, 20255.615.615.615.615.6119,189
Feb 5, 20255.605.605.605.615.6118,787
Feb 4, 20255.595.595.595.595.5956,367
Feb 3, 20255.615.615.615.595.592
Jan 31, 20255.555.555.555.575.5718,923
Jan 30, 20255.555.555.555.555.55-
Jan 29, 20255.545.545.545.535.5318,989
Jan 28, 20255.535.535.535.535.53-
Jan 27, 20255.535.535.535.535.5310
Jan 24, 20255.525.545.525.525.52405
Jan 23, 20255.535.535.535.535.53-
Jan 22, 20255.545.545.545.545.54-
Jan 21, 20255.545.545.535.545.54-
Jan 20, 20255.535.535.535.535.5320,891
Jan 17, 20255.535.535.535.535.53-
Jan 16, 20255.505.505.505.525.5219,054
Jan 15, 20255.515.515.515.515.51-
Jan 14, 20255.475.475.475.475.471,854
Jan 13, 20255.495.495.475.485.485
Jan 10, 20255.485.485.485.495.491,799
Jan 9, 20255.505.505.505.505.50-
Jan 8, 20255.515.515.515.515.51-
Jan 7, 20255.535.535.535.535.5311
Jan 6, 20255.545.545.545.545.541
Jan 3, 20255.545.545.545.545.54-
Jan 2, 20255.605.605.575.565.5673,293
Dec 31, 20245.575.575.575.575.57-
Dec 30, 20245.565.565.565.565.561,800
Dec 27, 20245.585.585.585.555.554
Dec 24, 20245.575.575.575.575.57-
Dec 23, 20245.565.565.565.565.56-
Dec 20, 20245.575.575.575.585.58-
Dec 19, 20245.575.575.575.575.57-
Dec 18, 20245.595.595.595.595.59-
Dec 17, 20245.595.595.595.595.59-
Dec 16, 20245.605.605.605.595.59278
Dec 13, 20245.615.615.615.605.6012
Dec 12, 20245.645.645.645.625.62186
Dec 11, 20245.655.655.655.655.65-
Dec 10, 20245.655.655.655.655.65-
Dec 9, 20245.665.665.665.655.6510
Dec 6, 20245.655.655.655.655.65-
Dec 5, 20245.655.655.655.655.65-
Dec 4, 20245.655.655.655.655.65-
Dec 3, 20245.655.655.655.655.65-
Dec 2, 20245.635.645.635.645.6414
Nov 29, 20245.635.635.635.635.63130
Nov 28, 20245.615.615.615.615.61-
Nov 27, 20245.595.595.595.595.59-
Nov 26, 20245.585.585.585.585.58-
Nov 25, 20245.565.565.565.585.5827
Nov 22, 20245.575.595.555.565.5621,108
Nov 21, 20245.545.545.545.545.54367
Nov 20, 20245.545.545.545.545.54-
Nov 19, 20245.545.545.545.545.54-
Nov 18, 20245.515.525.515.535.53-
Nov 15, 20245.535.535.535.535.531,905
Nov 14, 20245.515.515.515.535.5311
Nov 13, 20245.515.515.515.515.51-
Nov 12, 20245.515.515.515.515.51-
Nov 11, 20245.525.525.525.525.52-
Nov 8, 20245.495.495.495.505.501,821
Nov 7, 20245.455.455.455.475.47917
Nov 6, 20245.495.495.495.495.49-
Nov 5, 20245.495.495.495.495.49-
Nov 4, 20245.495.515.495.505.503,641
Nov 1, 20245.505.505.505.495.492,000
Oct 31, 20245.505.505.505.505.50-
Oct 30, 20245.505.505.505.505.50-
Oct 29, 20245.515.515.515.515.51-
Oct 28, 20245.535.535.535.535.531,858
Oct 25, 20245.545.545.535.535.531,523
Oct 24, 20245.545.545.535.545.541,529
Oct 23, 20245.525.525.525.515.511,520
Oct 22, 20245.515.515.515.515.511,520
Oct 21, 20245.565.565.565.525.523,607
Oct 18, 20245.555.565.555.565.567,214
Oct 17, 20245.555.555.555.555.551,520
Oct 16, 20245.545.545.545.555.556,039
Oct 15, 20245.535.535.535.535.532,270
Oct 14, 20245.515.515.515.515.513,630
Oct 11, 20245.515.515.515.515.51-
Oct 10, 20245.515.515.515.515.51-
Oct 9, 20245.515.515.515.515.511,520
Oct 8, 20245.515.515.515.515.51-
Oct 7, 20245.515.515.515.515.51-
Oct 4, 20245.535.535.535.525.528,110
Oct 3, 20245.535.535.535.545.542,707
Oct 2, 20245.555.555.555.555.553,595
Oct 1, 20245.575.575.575.565.5694,016
Sep 30, 20245.535.535.535.535.53-
Sep 27, 20245.535.535.535.535.53-
Sep 26, 20245.525.525.525.525.52-
Sep 25, 20245.515.515.515.515.51-
Sep 24, 20245.525.525.525.535.535
Sep 23, 20245.515.515.515.515.51-
Sep 20, 20245.505.505.505.505.50-
Sep 19, 20245.505.505.505.505.50-
Sep 18, 20245.505.505.505.505.50-
Sep 17, 20245.525.525.525.525.52-
Sep 16, 20245.535.535.535.535.53-
Sep 13, 20245.515.515.515.515.51-
Sep 12, 20245.535.535.535.515.515
Sep 11, 20245.525.525.525.525.52-
Sep 10, 20245.515.515.515.515.51-
Sep 9, 20245.505.505.505.505.50-
Sep 6, 20245.505.505.505.505.50-
Sep 5, 20245.495.495.495.495.49-
Sep 4, 20245.485.485.485.485.48-
Sep 3, 20245.455.455.455.455.45-
Sep 2, 20245.435.435.435.435.43-
Aug 30, 20245.445.445.445.445.44-
Aug 29, 20245.455.455.455.455.453
Aug 28, 20245.455.455.455.455.45-
Aug 27, 20245.465.465.465.455.45-
Aug 23, 20245.475.475.475.475.47-
Aug 22, 20245.465.465.465.465.46-
Aug 21, 20245.475.475.475.475.47333
Aug 20, 20245.465.465.465.465.46-
Aug 19, 20245.455.455.455.455.45-
Aug 16, 20245.455.455.455.445.44-
Aug 15, 20245.475.475.475.445.444
Aug 14, 20245.475.475.465.475.473
Aug 13, 20245.445.475.445.475.471
Aug 12, 20245.455.455.445.455.454
Aug 9, 20245.445.445.445.445.441
Aug 8, 20245.435.435.435.435.43-
Aug 7, 20245.445.445.445.435.432
Aug 6, 20245.455.475.455.455.4513
Aug 5, 20245.465.475.435.445.4415,034
Aug 2, 20245.455.455.425.455.4519
Aug 1, 20245.435.435.435.435.43-
Jul 31, 20245.425.425.425.425.4211
Jul 30, 20245.405.415.395.405.403,406
Jul 29, 20245.395.395.395.395.392
Jul 26, 20245.355.365.355.385.3821,208
Jul 25, 20245.375.375.375.375.37-
Jul 24, 20245.365.365.365.365.36-
Jul 23, 20245.375.375.375.375.37-
Jul 22, 20245.375.375.375.365.361
Jul 19, 20245.385.385.385.375.3720
Jul 18, 20245.375.375.375.395.39-
Jul 17, 20245.395.395.385.385.38-
Jul 16, 20245.385.385.385.385.38-
Jul 15, 20245.365.375.365.375.371
Jul 12, 20245.355.355.355.355.35-
Jul 11, 20245.365.365.365.365.36-
Jul 10, 20245.345.345.345.345.34-
Jul 9, 20245.315.315.315.315.31-
Jul 8, 20245.345.345.345.345.34-
Jul 5, 20245.325.325.325.325.32-
Jul 4, 20245.305.305.305.305.30-
Jul 3, 20245.295.295.295.305.30419,397
Jul 2, 20245.285.285.285.285.28-
Jul 1, 20245.275.275.275.275.27-
Jun 28, 20245.295.295.295.295.29-
Jun 27, 20245.305.305.305.305.30-
Jun 26, 20245.305.305.305.305.30-
Jun 25, 20245.325.325.325.325.32-
Jun 24, 20245.325.325.325.325.32-
Jun 21, 20245.325.325.325.325.32-
Jun 20, 20245.315.315.315.315.31-
Jun 19, 20245.315.315.315.315.31-
Jun 18, 20245.325.325.325.325.32-
Jun 17, 20245.315.315.315.315.31-
Jun 14, 20245.325.325.325.325.32-
Jun 13, 20245.305.305.305.305.30-
Jun 12, 20245.295.295.295.305.30803
Jun 11, 20245.275.275.275.275.27-
Jun 10, 20245.275.275.275.265.26-
Jun 7, 20245.285.285.285.295.29100
Jun 6, 20245.315.315.315.315.31-
Jun 5, 20245.315.315.315.325.32-
Jun 4, 20245.315.315.315.315.31-
Jun 3, 20245.305.305.305.305.30-
May 31, 20245.275.275.275.275.27-
May 30, 20245.265.265.265.265.26-
May 29, 20245.255.255.255.255.25-
May 28, 20245.285.285.285.285.28-
May 24, 20245.285.285.285.285.28-
May 23, 20245.295.295.295.275.271,512
May 22, 20245.295.295.295.295.29-
May 21, 20245.305.305.305.305.301,512
May 20, 20245.305.305.305.305.30-
May 17, 20245.305.305.305.305.30-
May 16, 20245.325.325.325.325.32-
May 15, 20245.325.325.325.325.32-
May 14, 20245.285.285.285.285.28-
May 13, 20245.285.285.285.285.28-
May 10, 20245.285.285.285.285.28-
May 9, 20245.305.305.305.295.2985
May 8, 20245.315.315.315.305.3010
May 7, 20245.325.325.325.325.32-
May 3, 20245.305.305.305.295.29100
May 2, 20245.275.275.275.275.27-
May 1, 20245.275.275.275.275.27-
Apr 30, 20245.275.275.275.265.2621,463
Apr 29, 20245.285.285.285.285.28-
Apr 26, 20245.265.265.265.265.26-
Apr 25, 20245.235.235.235.245.24375
Apr 24, 20245.255.255.255.255.25-
Apr 23, 20245.285.285.285.285.28-
Apr 22, 20245.295.295.295.295.29-

Related Tickers