SSGA SPDR ETFS Europe II Spdr Ice Bofa 0-5 Yr US Gov Bond ETF
(EMH5)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|