Market data

Select a section

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

(EMH5)
Sector: n/a
$26.79
$-0.23 -0.83
Last updated: 15:48:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $26.94 $27.01 $26.93 $27.01 6,899
09/04/2025 $27.01 $26.83 $25.97 $26.83 25
08/04/2025 $27.01 $27.06 $26.80 $26.91 0
07/04/2025 $27.01 $27.23 $26.75 $26.80 5,445
04/04/2025 $27.05 $27.05 $26.89 $26.89 787
03/04/2025 $27.18 $27.18 $27.10 $27.10 3,629
02/04/2025 $27.14 $27.15 $27.12 $27.12 0
01/04/2025 $27.14 $27.32 $27.13 $27.13 439
31/03/2025 $27.13 $27.13 $27.08 $27.08 1,618
28/03/2025 $27.10 $27.06 $27.06 $27.06 1,049
27/03/2025 $27.10 $27.10 $27.03 $27.07 1,760
26/03/2025 $27.03 $27.03 $27.03 $27.03 148
25/03/2025 $27.11 $27.15 $27.11 $27.11 4,361
24/03/2025 $27.15 $27.15 $27.08 $27.08 2,732
21/03/2025 $27.14 $27.14 $27.10 $27.10 1,025
20/03/2025 $27.19 $27.19 $27.13 $27.13 1,559
19/03/2025 $26.99 $26.99 $26.99 $26.99 30
18/03/2025 $27.07 $27.11 $27.03 $27.03 0
17/03/2025 $27.07 $27.13 $26.91 $27.05 0
14/03/2025 $27.07 $27.07 $27.05 $27.05 1,173
13/03/2025 $27.07 $27.07 $27.04 $27.03 281
12/03/2025 $27.08 $27.08 $27.03 $27.03 10,300
11/03/2025 $27.09 $27.20 $27.03 $27.05 3,643
10/03/2025 $27.17 $27.17 $27.04 $27.03 13,977
07/03/2025 $27.04 $27.07 $27.04 $27.04 37,201
06/03/2025 $26.89 $27.08 $26.91 $26.99 0
05/03/2025 $26.89 $27.07 $27.04 $27.04 2
04/03/2025 $26.89 $27.16 $27.06 $27.06 2
03/03/2025 $26.89 $27.10 $26.95 $27.05 0
28/02/2025 $26.89 $27.03 $26.99 $27.02 0
27/02/2025 $26.89 $27.02 $26.89 $27.00 0
26/02/2025 $26.89 $27.01 $26.98 $26.98 1
25/02/2025 $26.89 $27.04 $26.95 $26.95 0
24/02/2025 $26.89 $26.96 $26.77 $26.90 0
21/02/2025 $26.89 $27.05 $26.77 $26.89 0
20/02/2025 $26.89 $26.99 $26.57 $26.89 0
19/02/2025 $26.89 $26.93 $26.75 $26.89 0
18/02/2025 $26.89 $26.91 $26.89 $26.91 1,401
17/02/2025 $26.83 $27.27 $26.56 $26.92 0
14/02/2025 $26.83 $26.94 $26.91 $26.91 0
13/02/2025 $26.83 $26.86 $26.83 $26.86 1,869
12/02/2025 $26.91 $26.86 $26.78 $26.77 0
11/02/2025 $26.91 $27.21 $26.80 $26.84 0
10/02/2025 $26.91 $26.92 $26.87 $26.86 2
07/02/2025 $26.91 $26.92 $26.45 $26.84 0
06/02/2025 $26.91 $26.93 $26.86 $26.88 4,346
05/02/2025 $26.90 $26.90 $26.88 $26.88 1,235
04/02/2025 $27.54 $26.83 $26.73 $26.79 0
03/02/2025 $27.54 $27.47 $26.37 $26.79 0
31/01/2025 $27.54 $27.49 $27.41 $27.47 0
30/01/2025 $27.54 $27.54 $27.46 $27.46 16
29/01/2025 $27.40 $27.92 $27.43 $27.43 0
28/01/2025 $27.40 $27.48 $27.44 $27.43 2
27/01/2025 $27.40 $27.51 $27.44 $27.44 0
24/01/2025 $27.40 $27.84 $27.06 $27.42 0
23/01/2025 $27.40 $27.43 $27.40 $27.40 1
22/01/2025 $27.40 $27.43 $27.35 $27.39 0
21/01/2025 $27.40 $27.47 $27.40 $27.41 1,044
20/01/2025 $27.36 $27.62 $27.02 $27.33 0
17/01/2025 $27.36 $27.45 $27.35 $27.34 3,178
16/01/2025 $27.36 $27.41 $27.34 $27.31 1,274
15/01/2025 $27.33 $27.63 $26.96 $27.31 0
14/01/2025 $27.33 $27.25 $27.14 $27.17 0
13/01/2025 $27.33 $27.22 $27.13 $27.18 0
10/01/2025 $27.33 $27.70 $26.82 $27.20 0
09/01/2025 $27.33 $27.26 $27.25 $27.26 1
08/01/2025 $27.33 $27.27 $27.17 $27.23 0
07/01/2025 $27.33 $27.60 $27.00 $27.21 0
06/01/2025 $27.33 $27.57 $26.89 $27.23 0
03/01/2025 $27.33 $27.62 $26.96 $27.27 30
02/01/2025 $27.33 $27.28 $27.24 $27.24 1
01/01/2025 $27.33 $27.31 $27.19 $27.22 0
31/12/2024 $27.33 $27.31 $27.19 $27.22 0
30/12/2024 $27.33 $27.28 $27.18 $27.23 0
27/12/2024 $27.33 $27.42 $27.11 $27.20 36,765
26/12/2024 $27.33 $27.24 $27.03 $27.17 0
25/12/2024 $27.33 $27.24 $27.03 $27.17 0
24/12/2024 $27.33 $27.24 $27.03 $27.17 0
23/12/2024 $27.33 $27.27 $27.12 $27.16 0
20/12/2024 $27.33 $27.38 $26.91 $27.22 0
19/12/2024 $27.33 $27.28 $27.13 $27.13 1
18/12/2024 $27.33 $27.38 $27.31 $27.31 670
17/12/2024 $27.40 $27.36 $27.24 $27.28 0
16/12/2024 $27.40 $27.36 $27.25 $27.29 0
13/12/2024 $27.40 $27.36 $27.26 $27.32 0
12/12/2024 $27.40 $27.38 $27.36 $27.35 1
11/12/2024 $27.40 $27.70 $26.97 $27.33 0
10/12/2024 $27.40 $27.41 $27.37 $27.36 290
09/12/2024 $27.31 $27.54 $27.34 $27.38 0
06/12/2024 $27.31 $27.42 $27.28 $27.38 0
05/12/2024 $27.31 $27.35 $27.31 $27.31 1
04/12/2024 $27.31 $27.38 $27.18 $27.32 0
03/12/2024 $27.31 $27.34 $27.26 $27.31 0
02/12/2024 $27.31 $27.37 $27.28 $27.27 1,296
29/11/2024 $27.20 $27.72 $26.97 $27.30 0
28/11/2024 $27.20 $27.33 $27.29 $27.29 1
27/11/2024 $27.20 $27.34 $26.94 $27.23 0
26/11/2024 $27.20 $27.28 $26.92 $27.23 0
25/11/2024 $27.20 $27.66 $26.82 $27.24 0
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

Market data

Select a section