State Street Global Advisors Limited IE (SYBV)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 24.9519 | -0.21 | -0.82 | 24.8741 | 24.9519 | 24.8741 | 226 |
| 1734643620 | 25.1587 | -0.02 | -0.08 | 25.1587 | 25.1587 | 25.1587 | 43 |
| 1734557220 | 25.1779 | 0.1 | 0.40 | 25.1779 | 25.1779 | 25.1779 | 219 |
| 1734470820 | 25.0783 | -0.14 | -0.55 | 25.0783 | 25.0783 | 25.0783 | 1 |
| 1734384420 | 25.2181 | -0.4 | -1.55 | 25.0301 | 25.2219 | 25.0301 | 100 |
| 1734125220 | 25.6141 | 0 | 0.00 | 25.6141 | 25.6141 | 25.6141 | 0 |
| 1734038820 | 25.6141 | -0.24 | -0.92 | 25.6141 | 25.6141 | 25.6141 | 15 |
| 1733952420 | 25.8509 | -0.01 | -0.02 | 25.8509 | 25.8509 | 25.8509 | 34 |
| 1733866020 | 25.8561 | 0 | 0.00 | 25.8561 | 25.8561 | 25.8561 | 0 |
| 1733779620 | 25.8561 | -0.03 | -0.13 | 25.8763 | 25.8763 | 25.8561 | 285 |
| 1733520420 | 25.8891 | 0.01 | 0.05 | 25.8891 | 25.8891 | 25.8891 | 10 |
| 1733434020 | 25.8769 | 0.14 | 0.56 | 25.7992 | 25.9083 | 25.7661 | 989 |
| 1733347620 | 25.7329 | -0.07 | -0.29 | 25.7539 | 25.7539 | 25.7329 | 633 |
| 1733261220 | 25.8077 | 0.1 | 0.41 | 25.8077 | 25.8077 | 25.8077 | 35 |
| 1733174820 | 25.7029 | 0.4 | 1.60 | 25.8209 | 25.8209 | 25.7029 | 11 |
| 1732915620 | 25.2981 | 0 | 0.00 | 25.2981 | 25.2981 | 25.2981 | 0 |
| 1732829220 | 25.2981 | 0 | 0.00 | 25.2981 | 25.2981 | 25.2981 | 0 |
| 1732742820 | 25.2981 | 0.18 | 0.70 | 25.2981 | 25.2981 | 25.2981 | 130 |
| 1732656420 | 25.1221 | 0.14 | 0.56 | 25.1569 | 25.1569 | 25.1221 | 44 |
| 1732570020 | 24.983 | -0.07 | -0.27 | 24.983 | 24.983 | 24.983 | 60 |
| 1732310820 | 25.0509 | 0.17 | 0.70 | 25.0509 | 25.0509 | 25.0509 | 60 |
| 1732224420 | 24.8769 | 0.14 | 0.58 | 24.8769 | 24.8769 | 24.8769 | 22 |
| 1732138020 | 24.7341 | -0.04 | -0.17 | 24.8379 | 24.8379 | 24.7191 | 145 |
| 1732051560 | 24.7764 | 0 | 0.00 | 24.7764 | 24.7764 | 24.7764 | 0 |
| 1731965160 | 24.7764 | 0 | 0.00 | 24.7764 | 24.7764 | 24.7764 | 0 |
| 1731705960 | 24.7764 | 0.08 | 0.34 | 24.8888 | 24.8888 | 24.7764 | 15 |
| 1731619560 | 24.6919 | 0.21 | 0.87 | 24.6919 | 24.6919 | 24.6919 | 121 |
| 1731533220 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1731446820 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1731360420 | 24.48 | 0.02 | 0.07 | 24.48 | 24.48 | 24.48 | 15 |
| 1731101220 | 24.4619 | 0.27 | 1.11 | 24.4619 | 24.4619 | 24.4619 | 13 |
| 1731014760 | 24.1939 | -0.38 | -1.54 | 24.1939 | 24.1939 | 24.1939 | 35 |
| 1730928360 | 24.5711 | 0 | 0.00 | 24.5711 | 24.5711 | 24.5711 | 0 |
| 1730841960 | 24.5711 | 0 | 0.00 | 24.5711 | 24.5711 | 24.5711 | 0 |
| 1730755560 | 24.5711 | -0 | -0.01 | 24.4691 | 24.5711 | 24.4691 | 485 |
| 1730496360 | 24.5739 | 0.14 | 0.58 | 24.5739 | 24.5739 | 24.5739 | 10 |
| 1730409960 | 24.433 | -0.27 | -1.11 | 24.433 | 24.433 | 24.433 | 45 |
| 1730323560 | 24.7069 | 0 | 0.00 | 24.7069 | 24.7069 | 24.7069 | 0 |
| 1730237160 | 24.7069 | 0.04 | 0.17 | 24.6749 | 24.7069 | 24.6679 | 896 |
| 1730150760 | 24.6661 | -0.05 | -0.20 | 24.6689 | 24.6689 | 24.6661 | 170 |
| 1729888020 | 24.7149 | -0.14 | -0.55 | 24.7669 | 24.7669 | 24.7149 | 88 |
| 1729801560 | 24.8519 | 0.27 | 1.10 | 24.8519 | 24.8519 | 24.8519 | 33 |
| 1729715160 | 24.5809 | -0.14 | -0.56 | 24.6179 | 24.6179 | 24.5809 | 107 |
| 1729628760 | 24.7199 | 0 | 0.00 | 24.7199 | 24.7199 | 24.7199 | 0 |
| 1729542360 | 24.7199 | -0.33 | -1.31 | 24.9859 | 24.9859 | 24.7199 | 719 |
| 1729283160 | 25.0479 | 0 | 0.00 | 25.0479 | 25.0479 | 25.0479 | 0 |
| 1729196760 | 25.0479 | 0 | 0.00 | 25.0479 | 25.0479 | 25.0479 | 0 |
| 1729110360 | 25.0479 | 0.06 | 0.25 | 25 | 25.0789 | 25 | 3233 |
| 1729023960 | 24.9854 | 0.27 | 1.09 | 24.9854 | 24.9854 | 24.9854 | 5 |
| 1728937620 | 24.7171 | -0.05 | -0.18 | 24.7489 | 24.7489 | 24.7061 | 957 |
| 1728678360 | 24.7629 | 0.04 | 0.15 | 24.7361 | 24.7629 | 24.7361 | 353 |
| 1728591960 | 24.7249 | 0 | 0.00 | 24.7009 | 24.7869 | 24.7009 | 636 |
| 1728505560 | 24.7249 | 0 | 0.00 | 24.7249 | 24.7249 | 24.7249 | 0 |
| 1728419160 | 24.7249 | 0.04 | 0.16 | 24.7249 | 24.7249 | 24.7249 | 402 |
| 1728332760 | 24.6861 | -0.17 | -0.70 | 24.9643 | 24.9643 | 24.6861 | 225 |
| 1728073560 | 24.8589 | -0.3 | -1.18 | 24.8569 | 24.8589 | 24.8569 | 396 |
| 1727987220 | 25.1569 | 0 | 0.00 | 25.1569 | 25.1569 | 25.1569 | 0 |
| 1727900820 | 25.1569 | -0.48 | -1.86 | 25.2029 | 25.2029 | 25.1569 | 2780 |
| 1727814420 | 25.6349 | 0.84 | 3.37 | 25.2381 | 25.6349 | 25.2381 | 1600 |
| 1727728020 | 24.7981 | -0.28 | -1.10 | 24.8359 | 24.8359 | 24.7981 | 36 |
| 1727468760 | 25.0738 | 0.14 | 0.58 | 24.8991 | 25.0738 | 24.8991 | 315 |
| 1727382360 | 24.9289 | 0.04 | 0.17 | 24.8873 | 24.9289 | 24.8873 | 351 |
| 1727295960 | 24.8855 | 0.09 | 0.35 | 24.8549 | 24.8911 | 24.8549 | 640 |
| 1727209560 | 24.7989 | -0.17 | -0.67 | 24.8159 | 24.8159 | 24.7989 | 910 |
| 1727123160 | 24.9657 | 0.19 | 0.75 | 24.8409 | 24.9657 | 24.8409 | 151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
