Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Ice 0-5usg (EMH5) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Jul 2025 (Mon) 27.675 27.69 27.675 27.69 0
11th Jul 2025 (Fri) 27.69 27.69 27.675 27.675 0
10th Jul 2025 (Thu) 27.685 27.69 27.685 27.69 0
9th Jul 2025 (Wed) 27.71 27.71 27.71 27.685 115
8th Jul 2025 (Tue) 27.72 27.72 27.67 27.67 0
7th Jul 2025 (Mon) 27.72 27.72 27.72 27.72 6,822
4th Jul 2025 (Fri) 27.705 27.71 27.705 27.71 0
3rd Jul 2025 (Thu) 27.68 27.68 27.68 27.705 789
2nd Jul 2025 (Wed) 27.67 27.67 27.67 27.695 21
1st Jul 2025 (Tue) 27.59 27.69 27.59 27.70 2,584
30th Jun 2025 (Mon) 27.53 27.64 27.53 27.675 2,316
27th Jun 2025 (Fri) 27.71 27.71 27.665 27.665 0
26th Jun 2025 (Thu) 27.71 27.71 27.71 27.71 4,359
25th Jun 2025 (Wed) 27.615 27.615 27.595 27.595 0
24th Jun 2025 (Tue) 27.545 27.615 27.545 27.615 0
23rd Jun 2025 (Mon) 27.53 27.545 27.53 27.545 0
20th Jun 2025 (Fri) 27.505 27.53 27.505 27.53 0
19th Jun 2025 (Thu) 27.54 27.54 27.505 27.505 0
18th Jun 2025 (Wed) 27.48 27.54 27.48 27.54 0
17th Jun 2025 (Tue) 27.46 27.49 27.46 27.48 136
16th Jun 2025 (Mon) 27.44 27.53 27.44 27.53 0
13th Jun 2025 (Fri) 27.36 27.47 27.36 27.44 941
12th Jun 2025 (Thu) 27.52 27.56 27.52 27.56 0
11th Jun 2025 (Wed) 27.50 27.52 27.50 27.52 0
10th Jun 2025 (Tue) 27.47 27.50 27.47 27.50 0
9th Jun 2025 (Mon) 27.43 27.43 27.42 27.47 568
6th Jun 2025 (Fri) 27.42 27.45 27.42 27.45 1,761
5th Jun 2025 (Thu) 27.42 27.42 27.42 27.42 2,718
4th Jun 2025 (Wed) 27.44 27.485 27.44 27.485 0
3rd Jun 2025 (Tue) 27.405 27.44 27.405 27.44 0
2nd Jun 2025 (Mon) 27.36 27.37 27.34 27.405 247
30th May 2025 (Fri) 27.41 27.41 27.41 27.41 0
29th May 2025 (Thu) 27.31 27.41 27.31 27.41 0
28th May 2025 (Wed) 27.31 27.33 27.31 27.31 447
27th May 2025 (Tue) 27.33 27.42 27.30 27.42 6,299
26th May 2025 (Mon) 27.12017 27.12017 27.12017 27.12017 0
23rd May 2025 (Fri) 27.305 27.32 27.305 27.32 0
22nd May 2025 (Thu) 27.305 27.305 27.305 27.305 0
21st May 2025 (Wed) 27.33 27.33 27.305 27.305 0
20th May 2025 (Tue) 27.37 27.39 27.36 27.33 443
19th May 2025 (Mon) 27.20 27.42 27.20 27.42 5,181
16th May 2025 (Fri) 27.37 27.37 27.30 27.30 0
15th May 2025 (Thu) 27.37 27.37 27.37 27.37 3,957
FTSE 100 Latest
Value9,000.71
Change2.65