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
February 20, 2026	30.82	30.82	30.82	30.82	30.8	96
February 19, 2026	30.85	30.81	30.81	30.85	30.81	96
February 18, 2026	30.85	30.85	30.85	30.85	30.82	988
February 17, 2026	30.89	30.86	30.86	30.89	30.82	979
February 16, 2026	30.84	30.85	30.85	30.86	30.81	736
February 13, 2026	30.74	30.82	30.82	30.88	30.74	1,900
February 12, 2026	30.75	30.76	30.76	30.79	30.75	3,090
February 11, 2026	30.81	30.78	30.78	30.81	30.78	117
February 10, 2026	30.75	30.76	30.76	30.76	30.74	1,000
February 09, 2026	30.72	30.74	30.74	30.74	30.69	1,000
February 06, 2026	30.72	30.71	30.71	30.72	30.7	300
February 05, 2026	30.69	30.68	30.68	30.7	30.67	300
February 04, 2026	30.65	30.67	30.67	30.67	30.65	70
February 03, 2026	30.67	30.66	30.66	30.7	30.66	344
February 02, 2026	30.67	30.68	30.68	30.69	30.65	344
January 30, 2026	30.64	30.67	30.67	30.69	30.62	71
January 29, 2026	30.68	30.67	30.67	30.68	30.67	183
January 28, 2026	30.73	30.68	30.68	30.73	30.68	98
January 27, 2026	30.68	30.68	30.68	30.68	30.63	481
January 26, 2026	30.71	30.72	30.72	30.72	30.71	96
January 23, 2026	30.64	30.65	30.65	30.65	30.64	614
January 22, 2026	30.7	30.67	30.67	30.84	30.67	614
January 21, 2026	30.6	30.61	30.61	30.61	30.6	3,599
January 20, 2026	30.6	30.59	30.59	30.6	30.57	3,599
January 19, 2026	30.61	30.62	30.62	30.62	30.61	4,495
January 16, 2026	30.63	30.63	30.63	30.65	30.62	198
January 15, 2026	30.63	30.65	30.65	30.65	30.63	767
January 14, 2026	30.64	30.62	30.62	30.64	30.62	2,963
January 13, 2026	30.63	30.64	30.64	30.65	30.63	291
January 12, 2026	30.62	30.63	30.63	30.63	30.62	78
January 09, 2026	30.61	30.63	30.63	30.63	30.55	220
January 08, 2026	30.67	30.63	30.63	30.67	30.59	932
January 07, 2026	30.67	30.65	30.65	30.69	30.65	620
January 06, 2026	30.67	30.66	30.66	30.69	30.64	5,646
January 05, 2026	30.7	30.69	30.69	30.85	30.66	10,050
January 02, 2026	30.66	30.66	30.66	30.67	30.65	1,743
December 30, 2025	30.71	30.7	30.7	30.71	30.68	98
December 29, 2025	30.69	30.68	30.68	30.7	30.65	90
December 23, 2025	30.66	30.63	30.63	30.66	30.63	6,559
December 22, 2025	30.72	30.68	30.68	30.72	30.64	6,559
December 19, 2025	30.71	30.64	30.64	30.71	30.63	452
December 18, 2025	30.63	30.65	30.65	30.66	30.63	25
December 17, 2025	30.65	30.63	30.63	30.65	30.63	110
December 16, 2025	30.62	30.64	30.64	30.64	30.61	110
December 15, 2025	30.63	30.62	30.62	30.63	30.62	482
December 12, 2025	30.62	30.59	30.59	30.62	30.59	482
December 11, 2025	30.6	30.61	30.61	30.61	30.6	85
December 10, 2025	30.55	30.54	30.54	30.56	30.53	372
December 09, 2025	30.54	30.53	30.53	30.54	30.52	372
December 08, 2025	30.59	30.53	30.53	30.59	30.53	48
December 05, 2025	30.61	30.6	30.6	30.61	30.6	128
December 04, 2025	30.6	30.6	30.6	30.61	30.6	128
December 03, 2025	30.61	30.61	30.61	30.61	30.61	128
December 02, 2025	30.54	30.55	30.55	30.56	30.54	128
December 01, 2025	30.57	30.55	30.55	30.57	30.53	1
November 28, 2025	30.57	30.58	30.58	30.58	30.56	24
November 27, 2025	30.57	30.58	30.58	30.6	30.55	24
November 26, 2025	30.6	30.59	30.59	30.6	30.59	163
November 25, 2025	30.54	30.54	30.54	30.54	30.54	163
November 24, 2025	30.55	30.56	30.56	30.56	30.54	163

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