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
January 14, 2026	24	23.99	23.99	24.01	23.98	4
January 13, 2026	23.97	24.02	24.02	24.02	23.95	63
January 12, 2026	23.93	23.94	23.94	23.95	23.89	196
January 09, 2026	23.99	24.05	24.05	24.05	23.99	1,484
January 08, 2026	23.98	24	24	24	23.92	2,004
January 07, 2026	23.97	23.95	23.95	23.97	23.95	6
January 06, 2026	23.86	23.94	23.94	23.94	23.86	6
January 05, 2026	23.98	23.91	23.91	24.05	23.91	10,636
January 02, 2026	23.85	23.82	23.82	23.87	23.82	851
December 30, 2025	23.81	23.82	23.82	23.82	23.78	1,436
December 29, 2025	23.77	23.81	23.81	23.81	23.73	1,436
December 23, 2025	23.74	23.73	23.73	23.74	23.69	4,775
December 22, 2025	23.84	23.79	23.79	23.89	23.79	4,775
December 19, 2025	23.88	23.85	23.85	23.88	23.85	50
December 18, 2025	23.8	23.83	23.83	23.85	23.8	50
December 17, 2025	23.87	23.76	23.76	23.87	23.76	50
December 16, 2025	23.74	23.74	23.74	23.74	23.74	126
December 15, 2025	23.81	23.74	23.74	23.81	23.74	126
December 12, 2025	23.78	23.77	23.77	23.8	23.76	580
December 11, 2025	23.84	23.75	23.75	23.84	23.75	2,826
December 10, 2025	23.91	23.9	23.9	23.91	23.89	2,826
December 09, 2025	23.91	23.91	23.91	23.95	23.91	122
December 08, 2025	23.9	23.93	23.93	23.93	23.9	10
December 05, 2025	23.9	23.96	23.96	23.96	23.9	10
December 04, 2025	23.92	23.91	23.91	23.92	23.87	208
December 03, 2025	23.94	23.92	23.92	23.94	23.9	140
December 02, 2025	23.95	23.98	23.98	23.98	23.95	140
December 01, 2025	23.99	23.94	23.94	23.99	23.94	116
November 28, 2025	24.05	24.02	24.02	24.06	24.02	116
November 27, 2025	24.02	24.01	24.01	24.04	24.01	116
November 26, 2025	24.06	24.01	24.01	24.09	24.01	116
November 25, 2025	24.13	24.05	24.05	24.13	24.05	20
November 24, 2025	24.14	24.13	24.13	24.14	24.09	20
November 21, 2025	24.08	24.18	24.18	24.18	24.08	20
November 20, 2025	24.13	24.09	24.09	24.13	24.09	20
November 19, 2025	23.96	24.07	24.07	24.07	23.96	13
November 18, 2025	23.93	23.98	23.98	23.99	23.93	13
November 17, 2025	23.9	23.94	23.94	23.94	23.9	65
November 14, 2025	23.85	23.9	23.9	23.9	23.85	65
November 13, 2025	23.93	23.83	23.83	23.93	23.83	65
November 12, 2025	24	23.97	23.97	24	23.97	4,875
November 11, 2025	24.01	23.95	23.95	24.01	23.95	4,875
November 10, 2025	23.97	24.01	24.01	24.01	23.97	4,875
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

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