SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF - ZPR6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.27	30.28	30.28	30.3	30.24	2,921
September 25, 2025	30.32	30.32	30.32	30.35	30.25	2,235
September 24, 2025	30.34	30.34	30.34	30.41	30.31	10,879
September 23, 2025	30.29	30.32	30.32	30.35	30.27	6,202
September 22, 2025	30.2	30.25	30.25	30.32	30.17	4,853
September 19, 2025	30.19	30.19	30.19	30.26	30.19	1,122
September 18, 2025	30.33	30.24	30.24	30.34	30.21	2,238
September 17, 2025	30.32	30.33	30.33	30.36	30.31	1,377
September 16, 2025	30.33	30.31	30.31	30.37	30.28	3,078
September 15, 2025	30.27	30.34	30.34	30.35	30.27	1,309
September 12, 2025	30.34	30.32	30.32	30.43	30.32	17,962
September 11, 2025	30.31	30.37	30.37	30.4	30.27	3,207
September 10, 2025	30.27	30.3	30.3	30.32	30.27	1,356
September 09, 2025	30.28	30.26	30.26	30.31	30.26	771
September 08, 2025	30.32	30.27	30.27	30.32	30.22	888
September 05, 2025	30.26	30.31	30.31	30.35	30.22	6,939
September 04, 2025	30.23	30.24	30.24	30.27	30.21	3,497
September 03, 2025	30.17	30.23	30.23	30.26	30.16	1,383
September 02, 2025	30.19	30.15	30.15	30.2	30.14	3,544
September 01, 2025	30.22	30.21	30.21	30.23	30.21	517
August 29, 2025	30.26	30.25	30.25	30.31	30.24	2,900
August 28, 2025	30.22	30.21	30.21	30.27	30.16	2,794
August 27, 2025	30.21	30.17	30.17	30.26	30.12	3,208
August 26, 2025	30.19	30.18	30.18	30.25	30.17	7,506
August 25, 2025	30.2	30.2	30.2	30.2	30.13	1,148
August 22, 2025	30.14	30.18	30.18	30.18	30.12	900
August 21, 2025	30.16	30.14	30.14	30.18	30.12	1,168
August 20, 2025	30.16	30.19	30.19	30.21	30.16	209
August 19, 2025	30.18	30.18	30.18	30.22	30.15	840
August 18, 2025	30.19	30.16	30.16	30.22	30.14	4,221
August 15, 2025	30.2	30.18	30.18	30.2	30.18	784
August 14, 2025	30.23	30.19	30.19	30.26	30.19	784
August 13, 2025	30.18	30.24	30.24	30.26	30.18	760
August 12, 2025	30.12	30.16	30.16	30.19	30.1	3,524
August 11, 2025	30.14	30.14	30.14	30.18	30.12	1,103
August 08, 2025	30.12	30.13	30.13	30.16	30.12	2,371
August 07, 2025	30.13	30.14	30.14	30.19	30.12	580
August 06, 2025	30.09	30.11	30.11	30.11	30.07	833
August 05, 2025	30.12	30.11	30.11	30.16	30.07	4,220
August 04, 2025	30.05	30.11	30.11	30.15	30.05	4,056
August 01, 2025	30	30.06	30.06	30.09	30	1,873
July 31, 2025	30.05	30.04	30.04	30.13	29.98	5,269
July 30, 2025	30.05	30.03	30.03	30.05	30.03	551
July 29, 2025	30.01	30.03	30.03	30.06	29.98	2,289
July 28, 2025	30.04	30.01	30.01	30.04	29.98	937
July 25, 2025	29.98	30.02	30.02	30.04	29.98	4,798
July 24, 2025	30.02	30	30	30.07	29.97	5,069
July 23, 2025	29.98	30	30	30.02	29.96	996
July 22, 2025	29.97	30.01	30.01	30.03	29.97	1,726
July 21, 2025	29.96	30	30	30.02	29.96	1,684
July 18, 2025	29.94	29.94	29.94	29.98	29.92	586
July 17, 2025	29.92	29.93	29.93	29.98	29.9	1,462
July 16, 2025	29.87	29.9	29.9	29.95	29.87	1,425
July 15, 2025	29.93	29.91	29.91	29.96	29.9	3,575
July 14, 2025	29.88	29.93	29.93	29.97	29.88	416
July 11, 2025	29.91	29.93	29.93	29.96	29.9	3,059
July 10, 2025	29.96	29.94	29.94	29.99	29.91	755
July 09, 2025	29.9	29.93	29.93	29.97	29.89	1,082
July 08, 2025	29.93	29.91	29.91	29.95	29.89	7,722
July 07, 2025	29.97	29.94	29.94	29.97	29.91	4,129

SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF (ZPR6.DE) XETRA