Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (SDHY)
Exchange Traded Fund (SDHY) Historical

SDHY Exchange Traded Fund

79.35

-0.06 (-0.08%)

Jul 05 2024 - Closed

Delayed by 15 minutes

SDHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	79.35	-0.06	-0.08%	79.29	79.36	79.28	388
Jul 04 2024	79.41	0.11	0.14%	79.54	79.54	79.41	1,264
Jul 03 2024	79.30	-0.39	-0.49%	79.75	79.75	79.27	10,634
Jul 02 2024	79.69	0.12	0.15%	79.43	79.73	79.43	1,140
Jul 01 2024	79.57	-0.42	-0.53%	79.78	79.78	79.33	2,463
Jun 28 2024	79.99	0.07	0.09%	80.16	80.17	79.91	927
Jun 27 2024	79.92	-0.10	-0.12%	80.09	80.10	79.81	1,314
Jun 26 2024	80.02	0.00	0.00%	80.17	80.17	79.97	654
Jun 25 2024	80.02	0.19	0.24%	79.79	80.13	79.79	818
Jun 24 2024	79.83	-0.17	-0.21%	80.08	80.08	79.77	1,683
Jun 21 2024	80.00	0.27	0.34%	80.06	80.18	80.00	854
Jun 20 2024	79.73	0.10	0.13%	79.70	79.95	79.51	2,970
Jun 19 2024	79.63	0.05	0.06%	79.74	79.79	79.57	712
Jun 18 2024	79.58	-0.03	-0.04%	79.66	79.72	79.51	899
Jun 17 2024	79.61	-0.22	-0.28%	79.85	79.85	79.52	1,683
Jun 14 2024	79.83	0.40	0.50%	79.83	80.09	79.83	3,222
Jun 13 2024	79.43	-2.02	-2.48%	79.22	79.43	79.16	1,485
Jun 12 2024	81.45	-0.55	-0.67%	82.07	82.07	81.36	1,559
Jun 11 2024	82.00	0.17	0.21%	81.91	82.04	81.90	432
Jun 10 2024	81.83	0.53	0.65%	81.82	81.83	81.82	1,209
Jun 07 2024	81.30	0.29	0.36%	80.95	81.30	80.88	3,774
Jun 06 2024	81.01	-0.10	-0.12%	81.09	81.16	80.97	1,050
Jun 05 2024	81.11	0.30	0.37%	80.94	81.11	80.88	1,437
Jun 04 2024	80.81	0.11	0.14%	80.99	80.99	80.73	2,016
Jun 03 2024	80.70	-0.09	-0.11%	80.93	81.12	80.67	2,458
May 31 2024	80.79	0.15	0.19%	80.55	80.94	80.52	1,092
May 30 2024	80.64	-0.11	-0.14%	80.57	80.79	80.57	1,371
May 29 2024	80.75	0.08	0.10%	80.52	80.75	80.42	2,540
May 28 2024	80.67	-0.13	-0.16%	80.78	80.79	80.63	2,025
May 27 2024	80.80	0.01	0.01%	80.19	80.85	80.18	985
May 24 2024	80.79	-0.03	-0.04%	80.95	80.95	80.73	952
May 23 2024	80.82	-0.10	-0.12%	81.00	81.15	80.75	1,606
May 22 2024	80.92	-0.02	-0.02%	80.90	81.05	80.90	1,315
May 21 2024	80.94	0.08	0.10%	80.88	80.94	80.77	157
May 20 2024	80.86	0.08	0.10%	80.87	80.87	80.80	564
May 17 2024	80.78	-0.07	-0.09%	80.87	81.06	80.78	673
May 16 2024	80.85	-0.10	-0.12%	80.91	81.04	80.85	7,964
May 15 2024	80.95	0.01	0.01%	81.08	81.08	80.89	3,209
May 14 2024	80.94	-0.25	-0.31%	81.19	81.27	80.94	574
May 13 2024	81.19	-0.21	-0.26%	81.45	81.45	81.06	1,487
May 10 2024	81.40	0.10	0.12%	81.37	81.45	81.27	2,559
May 09 2024	81.30	-0.33	-0.40%	81.73	81.76	81.28	28,558
May 08 2024	81.63	0.08	0.10%	81.75	81.83	81.63	1,876
May 07 2024	81.55	-0.05	-0.06%	81.74	81.76	81.55	1,241
May 06 2024	81.60	-0.04	-0.05%	81.60	81.75	81.48	2,896
May 03 2024	81.64	-0.10	-0.12%	81.68	81.68	81.45	2,303
May 02 2024	81.74	0.29	0.36%	81.68	81.74	81.61	361
Apr 30 2024	81.45	0.03	0.04%	81.58	81.58	81.26	758
Apr 29 2024	81.42	-0.05	-0.06%	81.55	81.58	81.27	3,543
Apr 26 2024	81.47	0.66	0.82%	81.00	81.51	80.98	1,056
Apr 25 2024	80.81	-0.49	-0.60%	81.06	81.06	80.79	972
Apr 24 2024	81.30	-0.16	-0.20%	81.55	81.62	81.30	2,880
Apr 23 2024	81.46	-0.03	-0.04%	81.39	81.62	81.39	802
Apr 22 2024	81.49	0.37	0.46%	81.20	81.61	81.20	1,691
Apr 19 2024	81.12	0.05	0.06%	81.07	81.19	80.91	4,963
Apr 18 2024	81.07	-0.19	-0.23%	80.83	81.16	80.83	1,402
Apr 17 2024	81.26	0.12	0.15%	81.10	81.34	81.10	2,087
Apr 16 2024	81.14	-0.29	-0.36%	81.47	81.47	81.07	1,337
Apr 15 2024	81.43	-0.13	-0.16%	81.36	81.48	81.35	828
Apr 12 2024	81.56	0.57	0.70%	81.12	81.59	81.12	2,254
Apr 11 2024	80.99	0.04	0.05%	80.93	80.99	80.80	1,347
Apr 10 2024	80.95	0.51	0.63%	80.38	80.96	80.38	495
Apr 09 2024	80.44	0.25	0.31%	80.40	80.44	80.29	495
Apr 08 2024	80.19	-0.41	-0.51%	80.45	80.51	80.19	1,752

Exchange Traded

Franklin MSCI China Pari...

MORGAN STANLEY BV

Bellini Nauttica

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions