iShares Spain Government Bond UCITS ETF (LON:SPEH)
London · Delayed Price · Currency is GBP · Price in USD 5.76
+0.01 (0.12%)
Sep 23, 2026, 8:00 AM GMT
LON:SPEH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.19% | 1 |
| Sep 22, 2026 | 5.76 | 5.76 | 5.76 | 5.75 | 5.75 | 0.01% | - |
| Sep 21, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 0.51% | 26 |
| Sep 18, 2026 | 5.74 | 5.74 | 5.73 | 5.72 | 5.72 | -0.34% | 6 |
| Sep 17, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 0.18% | 1 |
| Sep 16, 2026 | 5.71 | 5.71 | 5.71 | 5.73 | 5.73 | 0.24% | 4 |
| Sep 15, 2026 | 5.72 | 5.72 | 5.72 | 5.71 | 5.71 | - | - |
| Sep 14, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.23% | 140,356 |
| Sep 11, 2026 | 5.72 | 5.72 | 5.72 | 5.73 | 5.73 | 0.12% | 1 |
| Sep 10, 2026 | 5.73 | 5.75 | 5.73 | 5.72 | 5.72 | -0.50% | 21,751 |
| Sep 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.51% | - |
| Sep 8, 2026 | 5.77 | 5.77 | 5.77 | 5.78 | 5.78 | 0.17% | 3 |
| Sep 7, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.29% | - |
| Sep 4, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.16% | 9 |
| Sep 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.77 | 0.21% | 17 |
| Sep 2, 2026 | 5.76 | 5.75 | 5.75 | 5.76 | 5.76 | -0.18% | 37 |
| Sep 1, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -0.42% | 13 |
| Aug 28, 2026 | 5.81 | 5.81 | 5.81 | 5.80 | 5.80 | -0.12% | 15 |
| Aug 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.80 | -0.12% | 13 |
| Aug 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.12% | - |
| Aug 25, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.33% | 2 |
| Aug 24, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | 0.05% | 5 |
| Aug 21, 2026 | 5.81 | 5.81 | 5.81 | 5.80 | 5.80 | -0.04% | 12 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.81 | 5.80 | 5.80 | 0.03% | 5 |
| Aug 19, 2026 | 5.79 | 5.79 | 5.79 | 5.80 | 5.80 | 0.09% | - |
| Aug 18, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.29% | 1 |
| Aug 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.13% | - |
| Aug 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.39% | 1 |
| Aug 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.15% | - |
| Aug 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.02% | - |
| Aug 11, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.83 | 0.11% | 3 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.85 | 5.82 | 5.82 | -0.35% | 14 |
| Aug 7, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.05% | - |
| Aug 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.13% | - |
| Aug 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.10% | 3 |
| Aug 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.27% | - |
| Aug 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | - |
| Jul 31, 2026 | 5.83 | 5.83 | 5.83 | 5.81 | 5.81 | -0.16% | 10 |
| Jul 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.02% | - |
| Jul 29, 2026 | 5.83 | 5.83 | 5.83 | 5.82 | 5.82 | -0.33% | 2 |
| Jul 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | 13 |
| Jul 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.28% | 6 |
| Jul 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.37% | - |
| Jul 23, 2026 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | -0.21% | 2 |
| Jul 22, 2026 | 5.81 | 5.81 | 5.81 | 5.80 | 5.80 | -0.09% | 2 |
| Jul 21, 2026 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | -0.11% | 32 |
| Jul 20, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | -0.09% | 22 |
| Jul 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.02% | - |
| Jul 16, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | -0.07% | 9 |
| Jul 15, 2026 | 5.80 | 5.81 | 5.80 | 5.82 | 5.82 | -0.11% | 215 |