Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,014.50 +13.25 (+0.33%) Dow Futures
32,540.00 +106.00 (+0.33%) Nasdaq Futures
12,912.75 +22.50 (+0.17%) Russell 2000 Futures
1,757.90 +10.20 (+0.58%) Crude Oil
69.20 -0.06 (-0.09%) Gold
1,976.10 -7.70 (-0.39%)
iShares V PLC - iShares Spain Govt Bond UCITS ETF EUR (Dist) (SPPB.L)
LSE - LSE Delayed Price. Currency in GBP
Follow
At close: 09:25AM BST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | - |
| Mar 23, 2023 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| Mar 22, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Mar 21, 2023 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| Mar 20, 2023 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
| Mar 17, 2023 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | - |
| Mar 16, 2023 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | - |
| Mar 15, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 14, 2023 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| Mar 13, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Mar 10, 2023 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| Mar 09, 2023 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| Mar 08, 2023 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| Mar 07, 2023 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| Mar 06, 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Mar 03, 2023 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | - |
| Mar 02, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 01, 2023 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| Feb 28, 2023 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| Feb 27, 2023 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| Feb 24, 2023 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | - |
| Feb 23, 2023 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| Feb 22, 2023 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
| Feb 21, 2023 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| Feb 20, 2023 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| Feb 17, 2023 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| Feb 16, 2023 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| Feb 15, 2023 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| Feb 14, 2023 | 4.9152 | 4.9152 | 4.9152 | 4.9152 | 4.9152 | - |
| Feb 13, 2023 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | - |
| Feb 10, 2023 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| Feb 09, 2023 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| Feb 08, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 07, 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Feb 06, 2023 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | - |
| Feb 03, 2023 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | - |
| Feb 02, 2023 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
| Feb 01, 2023 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | - |
| Jan 31, 2023 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| Jan 30, 2023 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| Jan 27, 2023 | 4.9545 | 4.9545 | 4.9545 | 4.9540 | 4.9540 | 18,546 |
| Jan 26, 2023 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | - |
| Jan 25, 2023 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | - |
| Jan 24, 2023 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | - |
| Jan 23, 2023 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | - |
| Jan 20, 2023 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | - |
| Jan 19, 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| Jan 18, 2023 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | - |
| Jan 17, 2023 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | - |
| Jan 16, 2023 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | - |
| Jan 13, 2023 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | - |
| Jan 12, 2023 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
| Jan 11, 2023 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| Jan 10, 2023 | 4.9260 | 4.9260 | 4.9260 | 4.9190 | 4.9190 | 450 |
| Jan 09, 2023 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | - |
| Jan 06, 2023 | 4.9275 | 4.9275 | 4.9275 | 4.9410 | 4.9410 | 18,896 |
| Jan 05, 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| Jan 04, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 03, 2023 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | - |
| Dec 30, 2022 | 4.8492 | 4.8492 | 4.8492 | 4.8492 | 4.8492 | - |
| Dec 29, 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| Dec 28, 2022 | 4.8520 | 4.8520 | 4.8520 | 4.8500 | 4.8500 | 25,006 |
| Dec 23, 2022 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| Dec 22, 2022 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Dec 21, 2022 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
| Dec 20, 2022 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | - |
| Dec 19, 2022 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | - |
| Dec 16, 2022 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | - |
| Dec 15, 2022 | 5.0230 | 5.0230 | 5.0230 | 4.9820 | 4.9820 | 17,882 |
| Dec 14, 2022 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | - |
| Dec 13, 2022 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | - |
| Dec 12, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 09, 2022 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | - |
| Dec 08, 2022 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| Dec 07, 2022 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| Dec 06, 2022 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| Dec 05, 2022 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | - |
| Dec 02, 2022 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| Dec 01, 2022 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | - |
| Nov 30, 2022 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | - |
| Nov 29, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0560 | 5.0560 | 25,006 |
| Nov 28, 2022 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| Nov 25, 2022 | 5.0395 | 5.0395 | 5.0395 | 5.0395 | 5.0395 | - |
| Nov 24, 2022 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| Nov 23, 2022 | 5.0595 | 5.0595 | 5.0595 | 5.0595 | 5.0595 | - |
| Nov 22, 2022 | 5.0285 | 5.0285 | 5.0285 | 5.0285 | 5.0285 | - |
| Nov 21, 2022 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| Nov 18, 2022 | 5.0205 | 5.0205 | 5.0205 | 5.0205 | 5.0205 | - |
| Nov 17, 2022 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | 5.0050 | - |
| Nov 16, 2022 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | - |
| Nov 15, 2022 | 4.9870 | 4.9870 | 4.9870 | 4.9792 | 4.9792 | 18,632 |
| Nov 14, 2022 | 4.9495 | 4.9495 | 4.9495 | 4.9495 | 4.9495 | - |
| Nov 11, 2022 | 4.9493 | 4.9493 | 4.9493 | 4.9493 | 4.9493 | - |
| Nov 10, 2022 | 5.0095 | 5.0095 | 5.0095 | 5.0095 | 5.0095 | - |
| Nov 09, 2022 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| Nov 08, 2022 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| Nov 07, 2022 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Nov 04, 2022 | 4.8940 | 4.8940 | 4.8940 | 4.9050 | 4.9050 | 18,680 |
| Nov 03, 2022 | 4.9105 | 4.9105 | 4.9105 | 4.9105 | 4.9105 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
