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!

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

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.285 27.285 27.285 27.285 0
2nd Apr 2026 (Thu) 27.00 27.00 27.00 27.285 674
1st Apr 2026 (Wed) 27.24 27.27 27.24 27.29 380
31st Mar 2026 (Tue) 27.28 27.28 27.28 27.28 2,403
30th Mar 2026 (Mon) 27.16 27.16 27.10 27.145 510
27th Mar 2026 (Fri) 27.185 27.185 27.115 27.115 0
26th Mar 2026 (Thu) 27.73 27.73 27.15 27.185 3,175
25th Mar 2026 (Wed) 27.16 27.28 27.16 27.29 1,936
24th Mar 2026 (Tue) 27.195 27.195 27.18 27.18 0
23rd Mar 2026 (Mon) 27.27 27.27 27.27 27.195 25
20th Mar 2026 (Fri) 27.22 27.22 27.18 27.145 340
19th Mar 2026 (Thu) 27.47 27.47 27.215 27.215 0
18th Mar 2026 (Wed) 27.27 27.47 27.27 27.47 7,848
17th Mar 2026 (Tue) 27.36 27.36 27.36 27.34 2,000
16th Mar 2026 (Mon) 27.33 27.33 27.33 27.30 602
13th Mar 2026 (Fri) 27.39 27.39 27.39 27.275 3,587
12th Mar 2026 (Thu) 27.40 27.40 27.34 27.34 0
11th Mar 2026 (Wed) 27.32 27.38 27.32 27.40 13,526
10th Mar 2026 (Tue) 27.46 27.49 27.46 27.41 2,802
9th Mar 2026 (Mon) 27.25 27.25 27.25 27.25 2,286
6th Mar 2026 (Fri) 27.46 27.46 27.40 27.40 0
5th Mar 2026 (Thu) 27.41 27.52 27.39 27.46 1,486
4th Mar 2026 (Wed) 27.62 27.62 27.36 27.465 1,367
3rd Mar 2026 (Tue) 27.47 27.47 27.405 27.405 0
2nd Mar 2026 (Mon) 27.555 27.555 27.47 27.47 0
27th Feb 2026 (Fri) 27.58 27.58 27.555 27.555 1,052
26th Feb 2026 (Thu) 27.58 27.58 27.58 27.58 2,679
25th Feb 2026 (Wed) 27.55 27.55 27.55 27.555 1,691
24th Feb 2026 (Tue) 27.50 27.55 27.49 27.55 4,159
23rd Feb 2026 (Mon) 27.56 27.58 27.56 27.54 5,256
20th Feb 2026 (Fri) 27.51 27.515 27.51 27.515 0
19th Feb 2026 (Thu) 27.45 27.51 27.45 27.51 1,061
18th Feb 2026 (Wed) 27.555 27.555 27.55 27.55 0
17th Feb 2026 (Tue) 27.545 27.555 27.545 27.555 0
16th Feb 2026 (Mon) 27.57 27.57 27.545 27.545 0
13th Feb 2026 (Fri) 27.57 27.57 27.57 27.57 3,566
12th Feb 2026 (Thu) 27.46 27.48 27.46 27.47 398
11th Feb 2026 (Wed) 27.51 27.51 27.46 27.46 0
10th Feb 2026 (Tue) 27.61 27.61 27.41 27.51 7,447
9th Feb 2026 (Mon) 27.46 27.46 27.425 27.425 0
6th Feb 2026 (Fri) 27.27 27.46 27.27 27.46 2,174
5th Feb 2026 (Thu) 27.68 27.68 27.38 27.39 1,571
FTSE 100 Latest
Value10,436.29
Change71.50