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
19th Sep 2025 (Fri) 27.41 27.41 27.38 27.38 514
18th Sep 2025 (Thu) 27.48 27.48 27.48 27.48 1,810
17th Sep 2025 (Wed) 27.62 27.62 27.37 27.58 2,666
16th Sep 2025 (Tue) 27.47 27.47 27.47 27.47 767
15th Sep 2025 (Mon) 27.43 27.48 27.43 27.495 943
12th Sep 2025 (Fri) 27.64 27.64 27.45 27.53 6,551
11th Sep 2025 (Thu) 27.45 27.505 27.45 27.505 0
10th Sep 2025 (Wed) 27.58 27.58 27.49 27.45 637
9th Sep 2025 (Tue) 27.41 27.41 27.41 27.41 0
8th Sep 2025 (Mon) 27.445 27.445 27.41 27.41 4
5th Sep 2025 (Fri) 27.44 27.44 27.44 27.445 65
4th Sep 2025 (Thu) 27.44 27.44 27.44 27.44 5,547
3rd Sep 2025 (Wed) 27.32 27.36 27.32 27.36 0
2nd Sep 2025 (Tue) 27.35 27.35 27.32 27.32 0
1st Sep 2025 (Mon) 27.39 27.40 27.39 27.35 456
29th Aug 2025 (Fri) 27.27 27.35 27.27 27.37 532
28th Aug 2025 (Thu) 27.42 27.42 27.42 27.42 2,123
27th Aug 2025 (Wed) 27.26 27.30 27.26 27.295 2,091
26th Aug 2025 (Tue) 27.335 27.335 27.285 27.285 0
25th Aug 2025 (Mon) 27.335 27.335 27.335 27.335 0
22nd Aug 2025 (Fri) 27.35 27.35 27.335 27.335 0
21st Aug 2025 (Thu) 27.27 27.35 27.24 27.35 2,784
20th Aug 2025 (Wed) 27.36 27.36 27.315 27.315 0
19th Aug 2025 (Tue) 27.36 27.36 27.36 27.36 1,005
18th Aug 2025 (Mon) 27.37 27.37 27.37 27.37 1,913
15th Aug 2025 (Fri) 27.37 27.37 27.295 27.295 0
14th Aug 2025 (Thu) 27.37 27.37 27.37 27.37 1,698
13th Aug 2025 (Wed) 27.37 27.39 27.37 27.39 884
12th Aug 2025 (Tue) 27.32 27.32 27.26 27.26 0
11th Aug 2025 (Mon) 27.32 27.32 27.32 27.32 2,125
8th Aug 2025 (Fri) 27.24 27.24 27.23 27.23 1,516
7th Aug 2025 (Thu) 27.225 27.24 27.225 27.24 0
6th Aug 2025 (Wed) 27.215 27.225 27.215 27.225 1,964
5th Aug 2025 (Tue) 27.215 27.215 27.215 27.215 2,186
4th Aug 2025 (Mon) 27.21 27.21 27.21 27.215 890
1st Aug 2025 (Fri) 27.94 27.94 27.94 27.94 1,220
31st Jul 2025 (Thu) 27.87 27.87 27.87 27.87 278
30th Jul 2025 (Wed) 27.87 27.87 27.87 27.87 2,485
29th Jul 2025 (Tue) 27.79 27.81 27.79 27.81 0
28th Jul 2025 (Mon) 27.785 27.79 27.785 27.79 0
25th Jul 2025 (Fri) 27.765 27.785 27.765 27.785 0
24th Jul 2025 (Thu) 27.81 27.81 27.765 27.765 0
23rd Jul 2025 (Wed) 27.81 27.81 27.81 27.81 769
22nd Jul 2025 (Tue) 27.81 27.81 27.77 27.77 0
FTSE 100 Latest
Value9,228.73
Change12.06