SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF - EMH5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	27.45	27.51	27.51	27.51	27.42	1,061
February 18, 2026	27.55	27.55	27.55	27.55	27.55	0
February 17, 2026	27.58	27.56	27.56	27.58	27.56	0
February 16, 2026	27.45	27.55	27.55	27.55	27.45	0
February 13, 2026	27.57	27.57	27.57	27.57	27.57	3,566
February 12, 2026	27.36	27.47	27.47	27.48	27.36	399
February 11, 2026	27.46	27.46	27.46	27.46	27.46	0
February 10, 2026	27.61	27.51	27.51	27.61	27.41	7,447
February 09, 2026	27.59	27.42	27.42	27.59	27.42	0
February 06, 2026	27.27	27.46	27.46	27.46	27.27	2,174
February 05, 2026	27.68	27.39	27.39	27.68	27.38	1,885
February 04, 2026	27.2	27.37	27.37	27.37	27.2	965
February 03, 2026	27.65	27.4	27.4	27.65	27.4	1,718
February 02, 2026	27.29	27.39	27.39	27.39	27.29	1,033
January 30, 2026	28.15	28.04	28.04	28.15	27.86	789
January 29, 2026	28.06	28.06	28.06	28.06	28.06	876
January 28, 2026	28.08	28.08	28.08	28.08	28.08	2,065
January 27, 2026	28.18	28.06	28.06	28.18	28.06	4,364
January 26, 2026	28.06	28.05	28.05	28.08	27.94	3,875
January 23, 2026	27.99	27.99	27.99	27.99	27.99	0
January 22, 2026	28.17	28.07	28.07	28.17	27.99	29,758
January 21, 2026	28.08	27.96	27.96	28.08	27.96	1,120
January 20, 2026	27.96	27.94	27.94	27.97	27.94	794
January 19, 2026	27.9	27.97	27.97	27.97	27.9	315
January 16, 2026	27.99	27.97	27.97	28	27.97	8,860
January 15, 2026	27.92	27.98	27.98	27.99	27.92	514
January 14, 2026	27.91	27.95	27.95	27.99	27.91	881
January 13, 2026	28.08	27.99	27.99	28.08	27.92	2,066
January 12, 2026	27.75	27.95	27.95	27.98	27.75	646
January 09, 2026	27.97	27.94	27.94	27.97	27.94	398
January 08, 2026	27.96	27.97	27.97	27.97	27.94	627
January 07, 2026	27.97	27.97	27.97	27.97	27.97	0
January 06, 2026	28.01	27.99	27.99	28.01	27.99	96,000
January 05, 2026	28.04	28.06	28.06	28.11	28.04	10,104
January 02, 2026	28	28	28	28	28	1,584
December 31, 2025	27.97	27.97	27.97	27.97	27.97	0
December 30, 2025	28	28.07	28.07	28.07	27.94	5,200
December 29, 2025	28.2	27.96	27.96	28.2	27.86	787
December 24, 2025	27.84	27.91	27.91	27.92	27.84	10,934
December 23, 2025	27.98	27.9	27.9	27.98	27.9	1,824
December 22, 2025	28.04	27.94	27.94	28.04	27.83	1,121
December 19, 2025	27.9	27.94	27.94	27.94	27.83	926
December 18, 2025	28.01	28.01	28.01	28.01	28.01	359
December 17, 2025	28.08	27.95	27.95	28.08	27.95	34,731
December 16, 2025	27.93	27.93	27.93	27.93	27.93	0
December 15, 2025	27.81	27.94	27.94	27.94	27.81	167,692
December 12, 2025	27.89	27.88	27.88	27.9	27.84	8,061
December 11, 2025	27.9	27.9	27.9	27.9	27.9	0
December 10, 2025	27.83	27.83	27.83	27.83	27.83	0
December 09, 2025	27.7	27.83	27.83	27.83	27.7	1,308
December 08, 2025	27.82	27.82	27.82	27.82	27.82	0
December 05, 2025	27.91	27.86	27.86	27.91	27.86	2
December 04, 2025	28.08	27.91	27.91	28.08	27.9	6,288
December 03, 2025	27.88	27.88	27.88	27.88	27.88	0
December 02, 2025	27.83	27.83	27.83	27.83	27.83	0
December 01, 2025	27.82	27.82	27.82	27.82	27.82	0
November 28, 2025	27.79	27.9	27.9	27.9	27.72	34,456
November 27, 2025	27.72	27.85	27.85	27.85	27.72	2
November 26, 2025	27.8	27.84	27.84	27.84	27.79	4
November 25, 2025	27.75	27.81	27.81	27.83	27.75	4,000

SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF (EMH5.L) LSE