SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF - ZPR5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.04	23.94	23.94	24.04	23.94	41
November 06, 2025	24.06	24.04	24.04	24.06	24.04	40
November 05, 2025	24.12	24.13	24.13	24.15	24.12	60
November 04, 2025	24.03	24.12	24.12	24.12	24.03	20
November 03, 2025	24.07	24.04	24.04	24.1	24.04	20
October 31, 2025	23.97	24.04	24.04	24.04	23.97	20
October 30, 2025	23.85	23.99	23.99	23.99	23.85	20
October 29, 2025	23.89	23.82	23.82	23.89	23.82	9
October 28, 2025	23.83	23.82	23.82	23.91	23.82	500
October 27, 2025	23.86	23.84	23.84	23.86	23.82	103
October 24, 2025	23.8	23.78	23.78	23.8	23.78	103
October 23, 2025	23.85	23.82	23.82	23.85	23.82	103
October 22, 2025	23.83	23.79	23.79	23.89	23.79	103
October 21, 2025	23.78	23.84	23.84	23.86	23.78	125
October 20, 2025	23.69	23.69	23.69	23.73	23.68	126
October 17, 2025	23.59	23.66	23.66	23.66	23.59	126
October 16, 2025	23.7	23.67	23.67	23.71	23.67	126
October 15, 2025	23.73	23.71	23.71	23.74	23.7	893
October 14, 2025	23.84	23.78	23.78	23.86	23.78	1
October 13, 2025	23.71	23.81	23.81	23.81	23.71	785
October 10, 2025	23.82	23.65	23.65	23.83	23.64	785
October 09, 2025	23.69	23.82	23.82	23.82	23.69	136
October 08, 2025	23.69	23.7	23.7	23.7	23.67	251
October 07, 2025	23.54	23.59	23.59	23.63	23.54	251
October 06, 2025	23.5	23.51	23.51	23.59	23.5	1
October 03, 2025	23.46	23.43	23.43	23.46	23.43	1
October 02, 2025	23.44	23.5	23.5	23.5	23.41	1
October 01, 2025	23.29	23.44	23.44	23.44	23.29	9
September 30, 2025	23.42	23.43	23.43	23.43	23.34	9
September 29, 2025	23.48	23.46	23.46	23.48	23.46	172
September 26, 2025	23.51	23.49	23.49	23.56	23.49	172
September 25, 2025	23.41	23.56	23.56	23.56	23.41	172
September 24, 2025	23.34	23.44	23.44	23.44	23.34	172
September 23, 2025	23.29	23.32	23.32	23.32	23.28	172
September 22, 2025	23.31	23.3	23.3	23.31	23.26	172
September 19, 2025	23.27	23.32	23.32	23.32	23.27	1,787
September 18, 2025	23.31	23.27	23.27	23.31	23.25	1,787
September 17, 2025	23.19	23.21	23.21	23.23	23.19	1,787
September 16, 2025	23.31	23.21	23.21	23.31	23.21	1,787
September 15, 2025	23.4	23.38	23.38	23.4	23.36	0
September 12, 2025	23.41	23.45	23.45	23.45	23.41	1,787
September 11, 2025	23.5	23.44	23.44	23.5	23.44	0
September 10, 2025	23.46	23.42	23.42	23.46	23.42	1,787
September 09, 2025	23.32	23.39	23.39	23.39	23.32	1,787
September 08, 2025	23.42	23.35	23.35	23.42	23.35	1,787
September 05, 2025	23.49	23.37	23.37	23.49	23.37	100
September 04, 2025	23.49	23.54	23.54	23.54	23.49	52
September 03, 2025	23.5	23.44	23.44	23.5	23.44	52
September 02, 2025	23.36	23.43	23.43	23.49	23.36	0
September 01, 2025	23.34	23.38	23.38	23.38	23.33	0
August 29, 2025	23.49	23.4	23.4	23.49	23.4	0
August 28, 2025	23.48	23.44	23.44	23.49	23.42	2,364
August 27, 2025	23.54	23.53	23.53	23.57	23.53	21
August 26, 2025	23.5	23.43	23.43	23.5	23.42	2
August 25, 2025	23.34	23.4	23.4	23.4	23.34	0
August 22, 2025	23.51	23.35	23.35	23.52	23.35	1
August 21, 2025	23.48	23.48	23.48	23.48	23.42	0
August 20, 2025	23.45	23.43	23.43	23.47	23.43	1
August 19, 2025	23.38	23.41	23.41	23.43	23.37	5
August 18, 2025	23.35	23.39	23.39	23.42	23.35	5

SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF (ZPR5.DE) XETRA