SSGA SPDR ETFS Europe II Spdr Ice Bofa 0-5 Yr US Gov Bond ETF

(EMH5)
Sector: n/a
$27.22
$0.04 0.13
Last updated: 12:49:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $27.20 $27.55 $26.85 $27.22 0
21/11/2024 $27.20 $27.26 $27.22 $27.22 1
20/11/2024 $27.20 $27.56 $26.85 $27.18 0
19/11/2024 $27.20 $27.23 $27.11 $27.19 0
18/11/2024 $27.20 $27.38 $27.17 $27.17 0
15/11/2024 $27.20 $27.20 $27.09 $27.17 0
14/11/2024 $27.20 $27.22 $27.18 $27.17 1
13/11/2024 $27.20 $27.50 $26.79 $27.17 0
12/11/2024 $27.20 $27.20 $27.17 $27.17 409
11/11/2024 $27.21 $27.61 $26.96 $27.26 0
08/11/2024 $27.21 $27.60 $26.94 $27.26 0
07/11/2024 $27.21 $27.24 $27.21 $27.22 19
06/11/2024 $27.30 $27.50 $26.72 $27.11 0
05/11/2024 $27.30 $27.58 $27.14 $27.14 0
04/11/2024 $27.30 $27.62 $26.67 $27.17 0
01/11/2024 $27.30 $27.64 $27.12 $27.15 0
31/10/2024 $27.30 $27.60 $26.86 $27.17 0
30/10/2024 $27.30 $27.30 $27.24 $27.20 296
29/10/2024 $27.17 $27.57 $26.90 $27.20 0
28/10/2024 $27.17 $27.26 $26.92 $27.22 1,232
25/10/2024 $27.24 $27.28 $27.24 $27.24 2,958
24/10/2024 $27.32 $27.56 $26.90 $27.16 0
23/10/2024 $27.32 $27.27 $27.14 $27.16 0
22/10/2024 $27.32 $27.23 $27.10 $27.19 0
21/10/2024 $27.32 $27.23 $26.93 $27.23 0
18/10/2024 $27.32 $27.32 $27.30 $27.30 290
17/10/2024 $27.20 $27.60 $27.04 $27.28 0
16/10/2024 $27.20 $27.37 $27.26 $27.30 0
15/10/2024 $27.20 $27.63 $26.87 $27.26 0
14/10/2024 $27.20 $27.23 $26.96 $27.23 5,006
11/10/2024 $27.10 $27.25 $27.10 $27.25 3,626
10/10/2024 $27.40 $27.58 $26.90 $27.24 0
09/10/2024 $27.40 $27.40 $27.24 $27.24 1
08/10/2024 $27.17 $27.22 $27.17 $27.22 2,000
07/10/2024 $27.23 $27.52 $26.83 $27.23 0
04/10/2024 $27.23 $27.38 $27.25 $27.25 0
03/10/2024 $27.23 $27.79 $27.03 $27.38 0
02/10/2024 $27.23 $27.74 $27.02 $27.40 0
01/10/2024 $27.23 $27.79 $27.06 $27.38 0
30/09/2024 $27.23 $27.63 $26.94 $27.36 0
27/09/2024 $27.23 $27.80 $26.87 $27.39 0
26/09/2024 $27.23 $27.36 $27.23 $27.35 2
25/09/2024 $27.16 $27.75 $27.00 $27.34 0
24/09/2024 $27.16 $27.72 $27.01 $27.33 0
23/09/2024 $27.16 $27.35 $27.16 $27.34 1
20/09/2024 $27.31 $27.80 $26.93 $27.33 0
19/09/2024 $27.31 $27.74 $26.97 $27.32 0
18/09/2024 $27.31 $27.32 $27.31 $27.32 401
17/09/2024 $27.18 $27.74 $27.03 $27.37 0
16/09/2024 $27.18 $27.79 $26.99 $27.33 0
13/09/2024 $27.18 $27.77 $26.97 $27.23 0
12/09/2024 $27.18 $27.71 $26.88 $27.17 0
11/09/2024 $27.18 $27.18 $27.17 $27.19 646
10/09/2024 $27.36 $27.36 $27.19 $27.19 1
09/09/2024 $26.89 $27.18 $27.13 $27.17 461
06/09/2024 $26.89 $27.55 $26.84 $27.18 130
05/09/2024 $26.89 $27.18 $27.14 $27.14 40,575
04/09/2024 $26.89 $27.43 $26.68 $27.11 0
03/09/2024 $26.89 $27.09 $26.84 $27.09 0
02/09/2024 $26.89 $27.10 $27.03 $27.08 0
30/08/2024 $26.89 $27.27 $27.09 $27.08 0
29/08/2024 $26.89 $27.43 $26.73 $27.08 0
28/08/2024 $26.89 $27.44 $26.76 $27.09 0
27/08/2024 $26.89 $27.46 $26.78 $27.11 0
26/08/2024 $26.89 $27.55 $26.73 $27.07 0
23/08/2024 $26.89 $27.55 $26.73 $27.07 0
22/08/2024 $26.89 $27.55 $26.73 $27.07 0
21/08/2024 $26.89 $27.41 $27.00 $27.08 0
20/08/2024 $26.89 $27.45 $26.60 $27.06 0
19/08/2024 $26.89 $27.39 $26.67 $26.97 0
16/08/2024 $26.89 $27.00 $26.91 $26.97 0
15/08/2024 $26.89 $27.31 $26.63 $26.95 0
14/08/2024 $26.89 $27.32 $26.90 $26.98 0
13/08/2024 $26.89 $27.27 $26.52 $26.95 0
12/08/2024 $26.89 $26.92 $26.89 $26.92 9
09/08/2024 $26.78 $27.24 $26.48 $26.92 0
08/08/2024 $26.78 $27.05 $26.87 $26.86 0
07/08/2024 $26.78 $27.18 $26.43 $26.84 0
06/08/2024 $26.79 $27.14 $26.31 $26.78 0
05/08/2024 $26.79 $26.79 $26.78 $26.77 409
02/08/2024 $27.39 $27.42 $26.36 $26.90 0
01/08/2024 $27.39 $27.55 $27.42 $27.42 1
31/07/2024 $27.39 $27.42 $27.39 $27.42 409
30/07/2024 $27.37 $27.37 $27.33 $27.33 204
29/07/2024 $27.23 $27.72 $26.88 $27.31 0
26/07/2024 $27.23 $27.68 $26.95 $27.26 0
25/07/2024 $27.23 $27.26 $27.23 $27.26 373
24/07/2024 $27.36 $27.67 $26.88 $27.31 0
23/07/2024 $27.36 $27.72 $26.82 $27.30 0
22/07/2024 $27.36 $27.76 $26.95 $27.31 0
19/07/2024 $27.36 $27.63 $26.91 $27.25 0
18/07/2024 $27.36 $27.37 $27.32 $27.32 26
17/07/2024 $27.30 $27.73 $27.02 $27.33 0
16/07/2024 $27.30 $27.66 $27.18 $27.34 0
15/07/2024 $27.30 $27.63 $27.00 $27.33 0
12/07/2024 $27.30 $27.69 $26.93 $27.35 0
11/07/2024 $27.30 $27.31 $27.30 $27.31 409
10/07/2024 $27.04 $27.51 $26.80 $27.21 0
09/07/2024 $27.04 $27.65 $27.07 $27.20 0
08/07/2024 $27.04 $27.39 $27.23 $27.23 0
05/07/2024 $27.04 $27.61 $26.82 $27.23 0
04/07/2024 $27.04 $27.64 $26.74 $27.13 0
03/07/2024 $27.04 $27.53 $26.68 $27.11 0
02/07/2024 $27.04 $27.04 $27.02 $27.02 250
01/07/2024 $27.09 $27.38 $26.54 $26.95 0
28/06/2024 $27.09 $27.09 $27.06 $27.06 409
27/06/2024 $27.02 $27.45 $26.72 $27.08 0
26/06/2024 $27.02 $27.03 $27.02 $27.03 113
25/06/2024 $27.05 $27.06 $26.99 $27.05 2,604
24/06/2024 $26.98 $27.89 $27.11 $27.10 1
21/06/2024 $26.98 $27.51 $26.68 $27.03 0
20/06/2024 $26.98 $27.51 $26.73 $27.04 0
19/06/2024 $26.98 $27.53 $26.79 $27.09 0
18/06/2024 $26.98 $27.55 $26.67 $27.04 0
17/06/2024 $26.98 $27.56 $26.37 $27.00 0
14/06/2024 $26.98 $27.48 $26.65 $27.05 0
13/06/2024 $26.98 $27.49 $26.73 $27.05 0
12/06/2024 $26.98 $27.06 $26.98 $27.06 409
11/06/2024 $27.06 $27.36 $26.65 $26.97 0
10/06/2024 $27.06 $27.44 $26.57 $26.94 0
07/06/2024 $27.06 $27.10 $26.93 $26.93 4,555
06/06/2024 $27.00 $27.03 $27.00 $27.03 3,400
05/06/2024 $27.00 $27.04 $27.00 $27.03 409
04/06/2024 $26.82 $27.35 $26.51 $27.02 0
03/06/2024 $26.82 $27.51 $26.58 $27.00 0
31/05/2024 $26.82 $27.24 $26.49 $26.90 0
30/05/2024 $26.82 $26.86 $26.82 $26.85 2,053
29/05/2024 $26.94 $26.97 $25.81 $26.82 0
28/05/2024 $26.94 $26.92 $26.71 $26.92 1
27/05/2024 $26.94 $27.00 $26.92 $26.92 3,140