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
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
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

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