New Zealand markets closed

SPDR Bloomberg SASB Developed Markets Ex US ESG Select ETF (RDMX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.84-0.01 (-0.04%)
At close: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202224.8424.8424.8424.8424.84300
01 Dec 202224.8524.8524.8524.8524.85300
30 Nov 202224.3824.6424.3824.6424.64600
29 Nov 202224.2024.2124.2024.2124.21600
28 Nov 202224.1324.1324.1324.1324.13-
25 Nov 202224.4724.4724.4724.4724.47-
23 Nov 202224.3824.3824.3824.3824.38200
22 Nov 202223.9624.1623.9624.1624.164,900
21 Nov 202223.8123.8123.8123.8123.81100
18 Nov 202223.9723.9723.9723.9723.97200
17 Nov 202223.6223.9023.6223.9023.901,000
16 Nov 202224.0024.0023.9323.9323.93500
15 Nov 202223.9523.9523.9523.9523.95100
14 Nov 202223.8423.8423.8423.8423.84200
11 Nov 202224.0324.0324.0324.0324.03100
10 Nov 202223.6023.6023.6023.6023.60100
09 Nov 202222.6222.6222.4322.4322.43900
08 Nov 202222.7422.7422.7422.7422.74-
07 Nov 202222.4822.4822.4822.4822.48-
04 Nov 202222.4022.4022.3322.3922.39500
03 Nov 202221.5521.5521.5521.5521.55100
02 Nov 202221.7421.7421.7421.7421.74-
01 Nov 202222.0822.0822.0822.0822.08100
31 Oct 202221.9421.9421.9421.9421.9425,000
28 Oct 202222.0222.1221.8522.1222.128,300
27 Oct 202221.9321.9321.9321.9321.93-
26 Oct 202222.1022.1022.1022.1022.10-
25 Oct 202221.8221.9321.8221.9321.93200
24 Oct 202221.3921.6221.3921.5421.542,600
21 Oct 202221.3421.4021.3421.4021.40200
20 Oct 202220.9921.0320.9921.0321.0313,100
19 Oct 202221.0821.0820.9521.0721.071,000
18 Oct 202221.3121.3121.3121.3121.31100
17 Oct 202221.2721.2721.1821.1821.183,200
14 Oct 202220.6820.6820.6520.6520.653,000
13 Oct 202220.9820.9820.9820.9820.98-
12 Oct 202220.5220.5620.5220.5420.54400
11 Oct 202220.5820.5820.5820.5820.58-
10 Oct 202220.8420.8420.8420.8420.84-
07 Oct 202220.9420.9420.9420.9420.94-
06 Oct 202221.3821.4321.2921.3921.398,000
05 Oct 202221.5121.6921.5121.6321.63300
04 Oct 202221.6221.8821.6221.8821.88700
03 Oct 202220.8621.0720.8621.0721.07500
30 Sept 202220.7620.7620.5620.5620.562,300
29 Sept 202220.5920.7120.5920.7120.71300
28 Sept 202220.4620.9520.4620.9520.95400
27 Sept 202220.6820.6820.4520.4520.45700
26 Sept 202220.5720.5720.5720.5720.57300
23 Sept 202221.1421.1420.9120.9120.91600
22 Sept 202221.7721.7721.6121.6121.61800
21 Sept 202221.9721.9721.6721.6721.67800
20 Sept 202222.0722.0721.9821.9821.98800
19 Sept 202222.0222.3822.0222.3822.381,100
19 Sept 20220.121 Dividend
16 Sept 202222.3822.3822.3822.3822.26300
15 Sept 202222.5722.6622.5422.5422.421,900
14 Sept 202222.7522.7522.7022.7022.58500
13 Sept 202223.0223.0222.6922.6922.571,000
12 Sept 202223.4423.4423.4423.4423.31-
09 Sept 202222.9823.1122.9823.1122.99300
08 Sept 202222.5622.5622.5622.5622.43100
07 Sept 202222.5022.5022.5022.5022.38100
06 Sept 202222.4722.4722.2822.2822.16900
02 Sept 202222.7122.7122.3622.3622.24200
01 Sept 202222.4922.4922.4822.4922.3713,400
31 Aug 202222.8422.8422.7822.7822.662,000
30 Aug 202223.2723.2722.9222.9222.791,900
29 Aug 202223.1023.1823.1023.1423.01500
26 Aug 202223.3323.4723.1823.1823.055,200
25 Aug 202223.6223.7623.5823.7623.633,700
24 Aug 202223.5123.5123.5123.5123.38100
23 Aug 202223.5723.5723.5023.5023.382,000
22 Aug 202223.6223.6223.4723.4723.34400
19 Aug 202223.9023.9023.9023.9023.77100
18 Aug 202224.1724.1724.1724.1724.04-
17 Aug 202224.2624.2624.2624.2624.13100
16 Aug 202224.4524.4524.4524.4524.31100
15 Aug 202224.4324.4324.4324.4324.29-
12 Aug 202224.5824.5824.5824.5824.45100
11 Aug 202224.3724.3724.3724.3724.24-
10 Aug 202224.4024.4024.4024.4024.27100
09 Aug 202223.8723.8723.8723.8723.74-
08 Aug 202224.0024.0024.0024.0023.87-
05 Aug 202223.9523.9523.9523.9523.82-
04 Aug 202224.0924.0924.0924.0923.96-
03 Aug 202224.0024.0124.0024.0123.88200
02 Aug 202223.8823.8823.8823.8823.75-
01 Aug 202224.2224.2224.2024.2024.07300
29 Jul 202224.2024.3524.1724.2124.083,300
28 Jul 202223.9323.9323.9323.9323.80-
27 Jul 202223.8023.8023.8023.8023.68-
26 Jul 202223.3023.3023.3023.3023.18-
25 Jul 202223.5623.5623.5623.5623.43-
22 Jul 202223.3623.3623.3623.3623.24-
21 Jul 202223.1723.4523.1723.4523.33500
20 Jul 202223.2723.2723.2723.2723.14100
19 Jul 202223.3923.3923.3923.3923.26100
18 Jul 202222.7522.7522.7522.7522.62100
15 Jul 202222.6122.6122.6122.6122.49100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...