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
September 26, 2025	27.35	27.47	27.47	27.48	27.35	252
September 25, 2025	27.51	27.49	27.49	27.51	27.46	668
September 24, 2025	27.59	27.59	27.59	27.59	27.59	2,468
September 23, 2025	27.5	27.5	27.5	27.5	27.5	0
September 22, 2025	27.49	27.42	27.42	27.49	27.42	164
September 19, 2025	27.41	27.38	27.38	27.41	27.29	514
September 18, 2025	27.48	27.48	27.48	27.48	27.48	1,810
September 17, 2025	27.62	27.58	27.58	27.62	27.37	2,666
September 16, 2025	27.47	27.47	27.47	27.47	27.4	767
September 15, 2025	27.43	27.5	27.5	27.48	27.35	943
September 12, 2025	27.64	27.53	27.53	27.64	27.41	6,551
September 11, 2025	27.51	27.51	27.51	27.51	27.51	0
September 10, 2025	27.58	27.45	27.45	27.58	27.34	637
September 09, 2025	27.41	27.41	27.41	27.41	27.41	0
September 08, 2025	27.32	27.41	27.41	27.41	27.32	10
September 05, 2025	27.44	27.45	27.45	27.45	27.44	130
September 04, 2025	27.44	27.44	27.44	27.44	27.44	5,547
September 03, 2025	27.36	27.36	27.36	27.36	27.36	0
September 02, 2025	27.32	27.32	27.32	27.32	27.32	456
September 01, 2025	27.39	27.35	27.35	27.4	27.35	508
August 29, 2025	27.27	27.37	27.37	27.37	27.27	532
August 28, 2025	27.42	27.42	27.42	27.42	27.42	2,123
August 27, 2025	27.26	27.3	27.3	27.3	27.26	2,197
August 26, 2025	27.29	27.29	27.29	27.29	27.29	0
August 22, 2025	27.34	27.34	27.34	27.34	27.34	0
August 21, 2025	27.2	27.35	27.35	27.35	27.2	2,785
August 20, 2025	27.39	27.32	27.32	27.39	27.32	2
August 19, 2025	27.36	27.36	27.36	27.36	27.36	1,005
August 18, 2025	27.35	27.37	27.37	27.37	27.35	1,913
August 15, 2025	27.3	27.3	27.3	27.3	27.3	0
August 14, 2025	27.37	27.37	27.37	27.37	27.37	1,698
August 13, 2025	27.37	27.39	27.39	27.39	27.37	884
August 12, 2025	27.26	27.26	27.26	27.26	27.26	0
August 11, 2025	27.32	27.32	27.32	27.32	27.32	2,125
August 08, 2025	27.23	27.23	27.23	27.23	27.23	3,032
August 07, 2025	27.24	27.24	27.24	27.24	27.24	0
August 06, 2025	27.23	27.23	27.23	27.23	27.23	3,928
August 05, 2025	27.22	27.22	27.22	27.22	27.22	4,372
August 04, 2025	27.21	27.22	27.22	27.22	27.21	890
August 01, 2025	27.8	27.94	27.94	27.94	27.8	1,221
July 31, 2025	27.87	27.87	27.87	27.87	27.87	278
July 30, 2025	27.87	27.87	27.87	27.87	27.87	2,485
July 29, 2025	27.81	27.81	27.81	27.81	27.81	0
July 28, 2025	27.79	27.79	27.79	27.79	27.79	0
July 25, 2025	27.79	27.79	27.79	27.79	27.79	0
July 24, 2025	27.77	27.77	27.77	27.77	27.77	0
July 23, 2025	27.8	27.81	27.81	27.81	27.8	769
July 22, 2025	27.77	27.77	27.77	27.77	27.77	0
July 21, 2025	27.87	27.81	27.81	27.87	27.71	4,712
July 18, 2025	27.56	27.71	27.71	27.71	27.56	1,474
July 17, 2025	27.45	27.63	27.63	27.66	27.45	1,866
July 16, 2025	27.47	27.67	27.67	27.67	27.47	858
July 15, 2025	27.68	27.68	27.68	27.68	27.68	0
July 14, 2025	27.69	27.69	27.69	27.69	27.69	0
July 11, 2025	27.68	27.68	27.68	27.68	27.68	0
July 10, 2025	27.69	27.69	27.69	27.69	27.69	0
July 09, 2025	27.71	27.69	27.69	27.71	27.69	115
July 08, 2025	27.67	27.67	27.67	27.67	27.67	0
July 07, 2025	27.72	27.72	27.72	27.72	27.72	6,822
July 04, 2025	27.85	27.71	27.71	27.85	27.71	0

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