SPDR® Blmbrg SASB Corp Bd ESG Slct ETF (RBND)
21.60
+0.19 (+0.90%)
USD |
NYSEARCA |
Aug 12, 16:00
RBND Price: 21.60 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2022 | 21.51 | 21.60 | 21.51 | 21.60 | 685.00 |
| Aug 11, 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 3.000 |
| Aug 10, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 0.000 |
| Aug 09, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 1.000 |
| Aug 08, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 35.00 |
| Aug 05, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 7.000 |
| Aug 04, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 9.000 |
| Aug 03, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 7.000 |
| Aug 02, 2022 | 21.54 | 21.54 | 21.47 | 21.47 | 133.00 |
| Aug 01, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 16.00 |
| Jul 29, 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 1.000 |
| Jul 28, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 1.000 |
| Jul 27, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 8.000 |
| Jul 26, 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 11.00 |
| Jul 25, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 7.000 |
| Jul 22, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 9.000 |
| Jul 21, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 37.00 |
| Jul 20, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 4.000 |
| Jul 19, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 13.00 |
| Jul 18, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 2.000 |
| Jul 15, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 1.000 |
| Jul 14, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 0.000 |
| Jul 13, 2022 | 21.10 | 21.26 | 21.09 | 21.26 | 1869.00 |
| Jul 12, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 2.000 |
| Jul 11, 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 433.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.54
Minimum
Jun 14 2022
25.62
Maximum
Nov 30 2020
23.94
Average
24.56
Median