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
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
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

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