SSgA SPDR Bloomberg Barclays 0-5 Year U.S. High Yield Bond UCITS ETF (LON:SJHY)
London · Delayed Price · Currency is GBP · Price in USD 11.50
+0.03 (0.23%)
At close: Sep 5, 2025
LON:SJHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.23% | - |
| Sep 4, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.16% | - |
| Sep 3, 2025 | 11.45 | 11.46 | 11.45 | 11.45 | 11.45 | 0.32% | 1,700 |
| Sep 2, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.27% | - |
| Sep 1, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.04% | - |
| Aug 29, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.03% | - |
| Aug 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.11% | - |
| Aug 27, 2025 | 11.45 | 11.45 | 11.45 | 11.44 | 11.44 | - | 19,256 |
| Aug 26, 2025 | 11.44 | 11.44 | 11.41 | 11.44 | 11.44 | 0.29% | 59,211 |
| Aug 22, 2025 | 11.37 | 11.37 | 11.37 | 11.41 | 11.41 | 0.44% | 12,500 |
| Aug 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.02% | - |
| Aug 20, 2025 | 11.37 | 11.37 | 11.37 | 11.36 | 11.36 | -0.10% | 13,300 |
| Aug 19, 2025 | 11.36 | 11.36 | 11.36 | 11.37 | 11.37 | 0.04% | 32 |
| Aug 18, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.06% | - |
| Aug 15, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.07% | - |
| Aug 14, 2025 | 11.41 | 11.41 | 11.41 | 11.37 | 11.37 | -0.12% | 4,228 |
| Aug 13, 2025 | 11.37 | 11.37 | 11.37 | 11.38 | 11.38 | 0.17% | 95 |
| Aug 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.20% | - |
| Aug 11, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.01% | - |
| Aug 8, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | - |
| Aug 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.04% | - |
| Aug 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.27% | 121,000 |
| Aug 5, 2025 | 11.34 | 11.34 | 11.32 | 11.31 | 11.31 | 0.11% | 310,681 |
| Aug 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | 5,397 |
| Aug 1, 2025 | 11.27 | 11.27 | 11.27 | 11.28 | 11.28 | -0.20% | 5,000 |
| Jul 31, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | -0.02% | 2,308 |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% | - |
| Jul 29, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.17% | - |
| Jul 28, 2025 | 11.33 | 11.33 | 11.32 | 11.29 | 11.29 | -0.08% | 7,036 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.06% | - |
| Jul 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | - |
| Jul 23, 2025 | 11.31 | 11.31 | 11.31 | 11.29 | 11.29 | 0.04% | 25,000 |
| Jul 22, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.01% | - |
| Jul 21, 2025 | 11.29 | 11.29 | 11.29 | 11.28 | 11.28 | 0.17% | 44,159 |
| Jul 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.07% | - |
| Jul 17, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.28% | 17,940 |
| Jul 16, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.12% | - |
| Jul 15, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.05% | - |
| Jul 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.14% | - |
| Jul 11, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.36% | - |
| Jul 10, 2025 | 11.26 | 11.26 | 11.26 | 11.27 | 11.27 | -0.04% | 1,868 |
| Jul 9, 2025 | 11.25 | 11.25 | 11.25 | 11.27 | 11.27 | 0.15% | 1,350 |
| Jul 8, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.12% | - |
| Jul 7, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.10% | - |
| Jul 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.21% | - |
| Jul 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.27% | - |
| Jul 2, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.03% | - |
| Jul 1, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.11% | - |
| Jun 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.19% | - |
| Jun 27, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.14% | - |