Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,895.95
+1,450.64(+2.22%)
CMC Crypto 200
1,369.64
-4.20(-0.31%)

SPDR Russell 2000 US Small Cap UCITS ETF (R2US.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

59.92

-0.24

(-0.40%)

At close: 04:35PM BST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	60.00	60.12	59.85	59.92	59.92	17,422
16 May 2024	60.34	60.42	60.09	60.16	60.16	27,344
15 May 2024	59.80	60.61	59.70	60.30	60.30	42,178
14 May 2024	59.02	59.84	58.80	59.65	59.65	28,801
13 May 2024	59.03	59.56	58.95	59.23	59.23	280,081
10 May 2024	59.54	59.70	58.85	58.87	58.87	15,955
09 May 2024	58.60	59.16	58.50	59.03	59.03	76,093
08 May 2024	58.98	59.02	58.51	58.74	58.74	126,235
07 May 2024	59.04	59.40	58.91	59.37	59.37	34,060
03 May 2024	57.53	58.83	57.41	58.15	58.15	39,271
02 May 2024	57.02	57.36	56.69	57.10	57.10	39,606
01 May 2024	56.41	56.68	56.06	56.31	56.31	4,868
30 Apr 2024	57.54	57.56	56.85	56.85	56.85	116,545
29 Apr 2024	57.30	57.70	57.25	57.55	57.55	48,735
26 Apr 2024	56.62	57.34	56.54	56.96	56.96	60,943
25 Apr 2024	57.26	57.42	55.91	56.14	56.14	32,256
24 Apr 2024	57.17	57.32	56.78	56.88	56.88	79,022
23 Apr 2024	56.34	57.26	56.06	57.22	57.22	22,838
22 Apr 2024	56.13	56.15	55.63	55.72	55.72	8,287
19 Apr 2024	55.30	55.99	55.14	55.61	55.61	41,658
18 Apr 2024	55.94	56.37	55.53	56.27	56.27	135,257
17 Apr 2024	56.20	56.72	56.00	55.97	55.97	30,360
16 Apr 2024	56.27	56.37	55.75	56.17	56.17	101,125
15 Apr 2024	57.50	57.69	56.76	56.93	56.93	44,150
12 Apr 2024	58.39	58.46	57.53	57.73	57.73	16,780
11 Apr 2024	57.81	58.33	57.27	57.82	57.82	102,506
10 Apr 2024	59.57	59.86	57.38	58.08	58.08	36,156
09 Apr 2024	59.28	59.62	58.95	59.09	59.09	21,787
08 Apr 2024	58.78	59.47	58.74	59.36	59.36	172,553
05 Apr 2024	58.94	59.03	58.37	58.90	58.90	14,340
04 Apr 2024	59.49	60.05	59.46	59.88	59.88	15,822
03 Apr 2024	59.00	59.46	58.61	59.37	59.37	24,781
02 Apr 2024	60.13	60.48	58.90	58.98	58.98	162,693
28 Mar 2024	60.38	61.13	60.32	60.93	60.93	96,648
27 Mar 2024	59.41	60.15	59.31	60.08	60.08	48,843
26 Mar 2024	59.52	59.85	59.29	59.44	59.44	22,054
25 Mar 2024	59.17	59.71	59.09	59.52	59.52	31,507
22 Mar 2024	60.07	60.18	59.27	59.33	59.33	108,288
21 Mar 2024	59.88	60.30	59.55	60.01	60.01	186,134
20 Mar 2024	58.01	58.31	57.86	58.11	58.11	75,456
19 Mar 2024	57.87	58.21	57.48	58.21	58.21	33,795
18 Mar 2024	58.36	58.55	57.96	58.16	58.16	27,030
15 Mar 2024	58.07	58.38	57.60	58.15	58.15	5,406
14 Mar 2024	59.38	59.44	58.07	58.19	58.19	15,742
13 Mar 2024	59.01	59.45	58.86	59.29	59.29	29,186
12 Mar 2024	59.17	59.47	58.63	58.82	58.82	13,322
11 Mar 2024	59.59	59.63	58.94	59.17	59.17	58,598
08 Mar 2024	59.63	60.57	59.30	59.74	59.74	41,217
07 Mar 2024	58.81	59.79	58.80	59.58	59.58	47,499
06 Mar 2024	58.64	59.29	58.64	59.14	59.14	80,066
05 Mar 2024	59.11	59.20	58.73	58.82	58.82	44,024
04 Mar 2024	59.19	59.84	59.19	59.46	59.46	53,815
01 Mar 2024	58.74	59.40	58.39	59.18	59.18	30,847
29 Feb 2024	58.31	59.29	58.16	58.53	58.53	80,521
28 Feb 2024	58.62	58.66	58.20	58.44	58.44	18,269
27 Feb 2024	57.97	58.72	57.96	58.72	58.72	297,625
26 Feb 2024	57.44	58.05	57.27	57.85	57.85	46,254
23 Feb 2024	57.36	57.52	57.13	57.39	57.39	27,132
22 Feb 2024	57.42	57.48	57.00	57.33	57.33	18,396
21 Feb 2024	57.29	57.34	56.84	56.85	56.85	21,686
20 Feb 2024	57.66	57.79	57.16	57.32	57.32	13,640
19 Feb 2024	57.97	58.04	57.70	57.75	57.75	37,215
16 Feb 2024	58.71	58.89	57.97	58.41	58.41	132,298
15 Feb 2024	57.71	58.39	57.71	58.14	58.14	584,687
14 Feb 2024	56.29	57.06	56.25	56.88	56.88	42,076
13 Feb 2024	58.50	58.52	55.96	56.76	56.76	40,436
12 Feb 2024	57.29	58.50	57.29	58.50	58.50	58,185
09 Feb 2024	56.40	57.14	56.40	56.75	56.75	68,974
08 Feb 2024	55.54	56.17	55.38	56.08	56.08	43,555
07 Feb 2024	55.66	55.88	55.29	55.49	55.49	72,339
06 Feb 2024	55.34	55.71	54.99	55.73	55.73	18,709
05 Feb 2024	55.76	55.78	54.74	55.03	55.03	27,038
02 Feb 2024	56.33	56.45	55.01	55.88	55.88	75,135
01 Feb 2024	55.85	56.48	55.14	55.52	55.52	83,206
31 Jan 2024	57.18	57.26	56.50	56.51	56.51	72,039
30 Jan 2024	57.30	57.40	56.82	57.02	57.02	118,042
29 Jan 2024	56.55	56.71	56.18	56.65	56.65	73,076
26 Jan 2024	56.38	56.91	56.19	56.49	56.49	64,390
25 Jan 2024	56.09	56.83	55.98	56.34	56.34	33,991
24 Jan 2024	56.75	57.16	56.30	56.61	56.61	90,527
23 Jan 2024	56.80	57.15	56.17	56.17	56.17	38,520
22 Jan 2024	55.58	56.66	55.52	56.41	56.41	18,135
19 Jan 2024	54.97	55.19	54.48	54.63	54.63	108,092
18 Jan 2024	54.50	54.95	54.39	54.61	54.61	28,306
17 Jan 2024	54.48	54.58	53.94	54.40	54.40	41,425
16 Jan 2024	55.13	55.32	54.82	55.28	55.28	313,235
15 Jan 2024	55.48	55.71	55.24	55.62	55.62	8,304
12 Jan 2024	55.60	56.64	55.55	55.65	55.65	52,675
11 Jan 2024	56.43	56.52	55.13	55.13	55.13	51,427
10 Jan 2024	56.00	56.23	55.59	55.92	55.92	46,309
09 Jan 2024	56.41	56.41	55.60	56.15	56.15	36,772
08 Jan 2024	55.54	56.16	55.31	56.09	56.09	41,633
05 Jan 2024	55.78	56.25	54.82	55.85	55.85	33,947
04 Jan 2024	56.13	56.28	55.63	56.07	56.07	41,434
03 Jan 2024	57.39	57.47	56.30	56.61	56.61	167,557
02 Jan 2024	58.04	58.26	57.18	57.67	57.67	73,424
29 Dec 2023	58.78	58.86	57.78	58.67	58.67	10,661
28 Dec 2023	59.04	59.17	58.65	58.69	58.69	29,141
27 Dec 2023	58.79	59.09	58.37	58.71	58.71	52,886
22 Dec 2023	57.19	57.55	57.19	57.58	57.58	22,984
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,895.95+1,450.64(+2.22%)

CMC Crypto 2001,369.64-4.20(-0.31%)

SPDR Russell 2000 US Small Cap UCITS ETF (R2US.L)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,895.95
+1,450.64(+2.22%)

CMC Crypto 200
1,369.64
-4.20(-0.31%)