SPDRR BARCLAYS INTERNATIONAL HIGH YIELD BOND ETF (IJNK) Exchange: NYSE ARCA
Data as of May 3, 2024
$23.53 ($0.00) 0.00%
SPDRR BARCLAYS INTERNATIONAL HIGH YIELD BOND ETF - Daily Information
Click for more stock information on SPDRR BARCLAYS INTERNATIONAL HIGH YIELD BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.53 |
| Previous Close | $23.53 |
| High | $23.53 |
| Low | $23.53 |
| Adjusted Open | $23.53 |
| Previous Adjusted Close | $23.53 |
| Adjusted High | $23.53 |
| Adjusted Low | $23.53 |
Invest in SPDRR BARCLAYS INTERNATIONAL HIGH YIELD BOND ETF (IJNK)
Historical Stock Data for SPDRR BARCLAYS INTERNATIONAL HIGH YIELD BOND ETF (IJNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-01 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2016-08-31 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2016-08-30 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2016-08-29 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2016-08-26 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2016-08-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2016-08-24 | $23.54 | $23.54 | $23.53 | $23.53 | $23.53 | 669 |
| 2016-08-23 | $23.56 | $23.56 | $23.54 | $23.54 | $23.54 | 816 |
| 2016-08-22 | $23.65 | $23.65 | $23.48 | $23.52 | $23.52 | 1,103 |
| 2016-08-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1,232 |
| 2016-08-12 | $23.40 | $23.40 | $23.37 | $23.37 | $23.37 | 301 |
| 2016-08-11 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 159 |
| 2016-08-10 | $23.35 | $23.40 | $23.35 | $23.40 | $23.40 | 643 |
| 2016-08-09 | $23.25 | $23.30 | $23.25 | $23.30 | $23.30 | 3,690 |
| 2016-08-08 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 361 |
| 2016-08-05 | $23.22 | $23.25 | $23.13 | $23.13 | $23.13 | 1,026 |
| 2016-08-04 | $23.11 | $23.17 | $23.11 | $23.17 | $23.17 | 900 |
| 2016-08-03 | $23.33 | $23.37 | $23.33 | $23.34 | $23.34 | 2,606 |
| 2016-08-01 | $23.19 | $23.27 | $23.10 | $23.14 | $23.14 | 5,844 |
| 2016-07-29 | $23.27 | $23.35 | $23.23 | $23.35 | $23.35 | 2,882 |
| 2016-07-28 | $23.11 | $23.22 | $23.11 | $23.22 | $23.22 | 630 |
| 2016-07-26 | $23.14 | $23.14 | $22.95 | $22.95 | $22.95 | 1,564 |
| 2016-07-21 | $23.15 | $23.16 | $23.11 | $23.11 | $23.11 | 2,653 |
| 2016-07-20 | $22.88 | $22.92 | $22.88 | $22.92 | $22.92 | 201 |
| 2016-07-18 | $22.98 | $23.15 | $22.96 | $23.07 | $23.07 | 559 |
| 2016-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 300 |
| 2016-07-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 250 |
| 2016-07-11 | $22.87 | $22.90 | $22.87 | $22.90 | $22.90 | 810 |
| 2016-07-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 338 |
| 2016-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 174 |
| 2016-07-06 | $22.58 | $22.69 | $22.57 | $22.65 | $22.65 | 902 |
| 2016-07-05 | $22.77 | $22.77 | $22.52 | $22.52 | $22.52 | 1,915 |
| 2016-07-01 | $22.85 | $22.85 | $22.67 | $22.67 | $22.67 | 2,395 |
| 2016-06-30 | $22.54 | $22.70 | $22.54 | $22.70 | $22.70 | 515 |
| 2016-06-29 | $22.55 | $22.64 | $22.55 | $22.64 | $22.64 | 1,081 |
| 2016-06-28 | $22.24 | $22.46 | $22.23 | $22.46 | $22.46 | 27,664 |
| 2016-06-27 | $22.22 | $22.34 | $22.22 | $22.34 | $22.34 | 300 |
| 2016-06-24 | $22.43 | $22.64 | $22.43 | $22.54 | $22.54 | 1,951 |
| 2016-06-23 | $23.12 | $23.12 | $23.05 | $23.05 | $23.05 | 635 |
| 2016-06-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 17,519 |
| 2016-06-20 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 189 |
| 2016-06-15 | $22.84 | $22.84 | $22.73 | $22.73 | $22.73 | 2,075 |
| 2016-06-14 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1,921 |
| 2016-06-10 | $23.09 | $23.09 | $23.03 | $23.06 | $23.06 | 2,100 |
| 2016-06-08 | $23.26 | $23.26 | $23.22 | $23.25 | $23.25 | 1,169 |
| 2016-06-07 | $23.20 | $23.22 | $23.18 | $23.19 | $23.19 | 8,167 |
| 2016-06-03 | $22.94 | $22.98 | $22.94 | $22.97 | $22.97 | 605 |
| 2016-06-02 | $22.83 | $22.85 | $22.75 | $22.85 | $22.85 | 1,893 |
| 2016-05-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1,005 |
| 2016-05-27 | $22.70 | $22.77 | $22.66 | $22.66 | $22.66 | 3,000 |
| 2016-05-25 | $22.78 | $22.78 | $22.73 | $22.73 | $22.73 | 1,388 |
| 2016-05-24 | $22.60 | $22.62 | $22.60 | $22.62 | $22.62 | 706 |
| 2016-05-23 | $22.69 | $22.71 | $22.60 | $22.71 | $22.71 | 1,511 |
| 2016-05-20 | $22.59 | $22.64 | $22.54 | $22.60 | $22.60 | 1,101 |
| 2016-05-19 | $22.59 | $22.66 | $22.57 | $22.66 | $22.66 | 1,448 |
| 2016-05-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 973 |
| 2016-05-16 | $22.82 | $22.84 | $22.81 | $22.83 | $22.83 | 2,910 |
| 2016-05-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 124 |
| 2016-05-11 | $22.85 | $22.86 | $22.73 | $22.85 | $22.85 | 4,989 |
| 2016-05-10 | $22.84 | $22.84 | $22.80 | $22.80 | $22.80 | 2,035 |
| 2016-05-09 | $22.75 | $22.82 | $22.71 | $22.80 | $22.80 | 4,352 |
| 2016-05-06 | $22.67 | $22.79 | $22.67 | $22.76 | $22.76 | 5,377 |
| 2016-05-05 | $22.81 | $22.84 | $22.76 | $22.79 | $22.79 | 7,712 |
| 2016-05-04 | $22.78 | $22.83 | $22.78 | $22.82 | $22.82 | 3,655 |
| 2016-05-03 | $22.92 | $22.93 | $22.91 | $22.91 | $22.91 | 1,897 |
| 2016-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 101 |
| 2016-04-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 500 |
| 2016-04-13 | $22.28 | $22.28 | $22.27 | $22.27 | $22.27 | 2,726 |
| 2016-04-11 | $22.23 | $22.23 | $22.19 | $22.23 | $22.23 | 1,154 |
| 2016-04-08 | $22.20 | $22.20 | $22.17 | $22.17 | $22.17 | 528 |
| 2016-04-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 225 |
| 2016-04-06 | $22.15 | $22.26 | $22.15 | $22.22 | $22.22 | 1,587 |
| 2016-04-01 | $22.15 | $22.15 | $22.14 | $22.14 | $22.14 | 339 |
| 2016-03-23 | $21.92 | $21.92 | $21.91 | $21.91 | $21.91 | 762 |
| 2016-03-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 189 |
| 2016-03-21 | $22.01 | $22.05 | $22.01 | $22.05 | $22.05 | 546 |
| 2016-03-18 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 138 |
| 2016-03-17 | $22.01 | $22.07 | $22.01 | $22.07 | $22.07 | 249 |
| 2016-03-16 | $21.72 | $21.72 | $21.63 | $21.63 | $21.63 | 200 |
| 2016-03-15 | $21.80 | $21.82 | $21.74 | $21.81 | $21.81 | 4,120 |
| 2016-03-14 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 285 |
| 2016-03-11 | $21.89 | $21.89 | $21.85 | $21.85 | $21.85 | 302 |
| 2016-03-10 | $21.60 | $21.60 | $21.56 | $21.60 | $21.60 | 468 |
| 2016-03-09 | $21.38 | $21.44 | $21.38 | $21.44 | $21.44 | 1,203 |
| 2016-03-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 401 |
| 2016-03-03 | $21.10 | $21.10 | $21.09 | $21.09 | $21.09 | 226 |
| 2016-03-02 | $20.99 | $21.05 | $20.99 | $21.04 | $21.04 | 2,748 |
| 2016-03-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1,211 |
| 2016-02-26 | $20.73 | $20.73 | $20.72 | $20.72 | $20.72 | 1,000 |
| 2016-02-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 114 |
| 2016-02-24 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 172 |
| 2016-02-23 | $20.82 | $20.83 | $20.72 | $20.72 | $20.72 | 1,214 |
| 2016-02-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 114 |
| 2016-02-18 | $21.36 | $21.36 | $20.74 | $20.78 | $20.78 | 5,955 |
| 2016-02-17 | $20.65 | $20.77 | $20.30 | $20.56 | $20.56 | 49,866 |
| 2016-02-16 | $20.56 | $20.58 | $20.55 | $20.58 | $20.58 | 10,282 |
| 2016-02-12 | $20.57 | $20.67 | $20.55 | $20.57 | $20.57 | 23,202 |
| 2016-02-11 | $20.58 | $20.58 | $20.56 | $20.56 | $20.56 | 339 |
| 2016-02-10 | $20.71 | $20.75 | $20.50 | $20.73 | $20.73 | 17,554 |
| 2016-02-09 | $20.81 | $20.83 | $20.75 | $20.77 | $20.77 | 10,723 |
| 2016-02-08 | $20.89 | $20.89 | $20.41 | $20.72 | $20.72 | 29,226 |
| 2016-02-05 | $20.97 | $21.07 | $20.97 | $20.98 | $20.98 | 2,103 |
| 2016-02-03 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 1,717 |
| 2016-02-01 | $20.91 | $20.95 | $20.75 | $20.93 | $20.93 | 4,634 |
| 2016-01-29 | $20.86 | $21.03 | $20.56 | $20.91 | $20.91 | 27,037 |
| 2016-01-22 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 295 |
| 2016-01-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1,003 |
| 2016-01-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 844 |
| 2016-01-19 | $20.66 | $20.66 | $20.65 | $20.65 | $20.65 | 909 |
| 2016-01-13 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 110 |
| 2016-01-08 | $21.40 | $21.40 | $21.13 | $21.39 | $21.39 | 6,872 |
| 2016-01-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 393 |
| 2016-01-06 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1,152 |
| 2016-01-04 | $21.10 | $21.50 | $21.05 | $21.50 | $21.50 | 1,781 |