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
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
November 24, 2025	27.85	27.85	27.85	27.85	27.85	1,612
November 21, 2025	27.71	27.8	27.8	27.85	27.71	4,060
November 20, 2025	27.81	27.83	27.83	27.83	27.75	899
November 19, 2025	27.75	27.8	27.8	27.8	27.75	3,814
November 18, 2025	27.8	27.78	27.78	27.8	27.78	21,910
November 17, 2025	27.9	27.78	27.78	27.9	27.78	24,101
November 14, 2025	27.79	27.77	27.77	27.81	27.76	34,138
November 13, 2025	27.85	27.8	27.8	27.85	27.75	2,273
November 12, 2025	27.76	27.78	27.78	27.78	27.76	0
November 11, 2025	27.67	27.8	27.8	27.8	27.64	3,971
November 10, 2025	27.67	27.73	27.73	27.73	27.67	2
November 07, 2025	27.62	27.77	27.77	27.77	27.62	4,463
November 06, 2025	27.6	27.72	27.72	27.72	27.6	482
November 05, 2025	27.74	27.69	27.69	27.74	27.67	1
November 04, 2025	27.73	27.72	27.72	27.73	27.72	318
November 03, 2025	27.77	27.72	27.72	27.77	27.55	318
October 31, 2025	27.71	27.74	27.74	27.73	27.62	321
October 30, 2025	27.86	27.78	27.78	27.86	27.62	1,977
October 29, 2025	27.75	27.78	27.78	27.78	27.74	2,987
October 28, 2025	27.68	27.84	27.84	27.84	27.68	11,081
October 27, 2025	27.79	27.75	27.75	27.79	27.75	2
October 24, 2025	27.55	27.65	27.65	27.65	27.55	0
October 23, 2025	27.66	27.65	27.65	27.69	27.58	515
October 22, 2025	27.61	27.64	27.64	27.79	27.61	333
October 21, 2025	27.59	27.69	27.69	27.7	27.59	267
October 20, 2025	27.59	27.62	27.62	27.62	27.59	0
October 17, 2025	27.67	27.63	27.63	27.67	27.63	3,847
October 16, 2025	27.58	27.61	27.61	27.61	27.57	1,166
October 15, 2025	27.6	27.6	27.6	27.6	27.6	0
October 14, 2025	27.73	27.56	27.56	27.73	27.5	3,015
October 13, 2025	27.59	27.54	27.54	27.59	27.54	66
October 10, 2025	27.53	27.41	27.41	27.54	27.41	2,003
October 09, 2025	27.53	27.53	27.53	27.53	27.53	0
October 08, 2025	27.49	27.57	27.57	27.57	27.49	5,062
October 07, 2025	27.51	27.51	27.51	27.51	27.51	0
October 06, 2025	27.49	27.52	27.52	27.52	27.49	1,848
October 03, 2025	27.51	27.51	27.51	27.51	27.51	0
October 02, 2025	27.44	27.49	27.49	27.49	27.44	345
October 01, 2025	27.52	27.49	27.49	27.52	27.33	717
September 30, 2025	27.46	27.55	27.55	27.55	27.43	3,474
September 29, 2025	27.49	27.51	27.51	27.51	27.49	123,556
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

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