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
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
November 21, 2025	30.53	30.54	30.54	30.54	30.51	163
November 20, 2025	30.53	30.53	30.53	30.55	30.53	163
November 19, 2025	30.5	30.51	30.51	30.52	30.5	41
November 18, 2025	30.49	30.5	30.5	30.5	30.49	1,354
November 17, 2025	30.5	30.51	30.51	30.51	30.5	1,354
November 14, 2025	30.48	30.51	30.51	30.51	30.48	1,354
November 13, 2025	30.55	30.51	30.51	30.55	30.51	1,354
November 12, 2025	30.55	30.54	30.54	30.55	30.53	1,354
November 11, 2025	30.51	30.52	30.52	30.52	30.5	1,354
November 10, 2025	30.48	30.49	30.49	30.5	30.48	1,354
November 07, 2025	30.48	30.45	30.45	30.49	30.45	720
November 06, 2025	30.45	30.5	30.5	30.51	30.45	1
November 05, 2025	30.47	30.45	30.45	30.49	30.44	24
November 04, 2025	30.48	30.49	30.49	30.49	30.45	16
November 03, 2025	30.55	30.48	30.48	30.55	30.48	13
October 31, 2025	30.49	30.51	30.51	30.51	30.49	32
October 30, 2025	30.48	30.51	30.51	30.51	30.48	32
October 29, 2025	30.56	30.55	30.55	30.56	30.53	44
October 28, 2025	30.54	30.54	30.54	30.6	30.53	17
October 27, 2025	30.49	30.52	30.52	30.52	30.49	30
October 24, 2025	30.41	30.42	30.42	30.42	30.4	30
October 23, 2025	30.44	30.43	30.43	30.44	30.4	30
October 22, 2025	30.48	30.4	30.4	30.48	30.4	131
October 21, 2025	30.41	30.46	30.46	30.48	30.41	5,696
October 20, 2025	30.41	30.4	30.4	30.42	30.35	98
October 17, 2025	30.37	30.38	30.38	30.39	30.37	1,835
October 16, 2025	30.41	30.4	30.4	30.43	30.37	589
October 15, 2025	30.39	30.37	30.37	30.4	30.35	1,183
October 14, 2025	30.37	30.36	30.36	30.37	30.35	267
October 13, 2025	30.31	30.33	30.33	30.37	30.29	992
October 10, 2025	30.35	30.32	30.32	30.38	30.27	2,634
October 09, 2025	30.31	30.33	30.33	30.36	30.28	1,421
October 08, 2025	30.31	30.32	30.32	30.36	30.29	1,172
October 07, 2025	30.3	30.32	30.32	30.36	30.3	1,106
October 06, 2025	30.29	30.32	30.32	30.34	30.29	854
October 03, 2025	30.3	30.32	30.32	30.35	30.3	639
October 02, 2025	30.34	30.28	30.28	30.34	30.26	2,165
October 01, 2025	30.22	30.29	30.29	30.33	30.22	1,757

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