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
17th Dec 2025 (Wed) 27.925 27.925 27.925 27.925 0
16th Dec 2025 (Tue) 27.94 27.94 27.925 27.925 0
15th Dec 2025 (Mon) 27.94 27.94 27.94 27.94 3,165
12th Dec 2025 (Fri) 27.89 27.90 27.84 27.875 8,060
11th Dec 2025 (Thu) 27.83 27.895 27.83 27.895 0
10th Dec 2025 (Wed) 27.825 27.83 27.825 27.83 0
9th Dec 2025 (Tue) 27.81 27.81 27.81 27.825 1,308
8th Dec 2025 (Mon) 27.86 27.86 27.82 27.82 0
5th Dec 2025 (Fri) 27.91 27.91 27.91 27.86 1
4th Dec 2025 (Thu) 28.08 28.08 27.90 27.91 6,288
3rd Dec 2025 (Wed) 27.825 27.875 27.825 27.875 0
2nd Dec 2025 (Tue) 27.82 27.825 27.82 27.825 0
1st Dec 2025 (Mon) 27.90 27.90 27.82 27.82 0
28th Nov 2025 (Fri) 27.79 27.90 27.78 27.90 27,463
27th Nov 2025 (Thu) 27.84 27.85 27.84 27.85 1
26th Nov 2025 (Wed) 27.805 27.84 27.805 27.84 2
25th Nov 2025 (Tue) 27.83 27.83 27.79 27.805 4,000
24th Nov 2025 (Mon) 27.85 27.85 27.85 27.85 1,612
21st Nov 2025 (Fri) 27.85 27.85 27.75 27.80 4,058
20th Nov 2025 (Thu) 27.81 27.83 27.81 27.83 897
19th Nov 2025 (Wed) 27.75 27.80 27.75 27.80 3,728
18th Nov 2025 (Tue) 27.775 27.775 27.775 27.775 21,907
17th Nov 2025 (Mon) 27.90 27.90 27.79 27.775 24,101
14th Nov 2025 (Fri) 27.76 27.81 27.76 27.765 33,781
13th Nov 2025 (Thu) 27.85 27.85 27.75 27.80 2,273
12th Nov 2025 (Wed) 27.80 27.80 27.78 27.78 0
11th Nov 2025 (Tue) 27.67 27.80 27.67 27.80 2,093
10th Nov 2025 (Mon) 27.77 27.77 27.73 27.73 0
7th Nov 2025 (Fri) 27.74 27.77 27.70 27.77 4,463
6th Nov 2025 (Thu) 27.69 27.72 27.69 27.72 482
5th Nov 2025 (Wed) 27.715 27.715 27.69 27.69 0
4th Nov 2025 (Tue) 27.715 27.715 27.715 27.715 0
3rd Nov 2025 (Mon) 27.77 27.77 27.76 27.715 316
31st Oct 2025 (Fri) 27.71 27.71 27.71 27.735 321
30th Oct 2025 (Thu) 27.86 27.86 27.71 27.78 1,902
29th Oct 2025 (Wed) 27.75 27.75 27.74 27.775 1,870
28th Oct 2025 (Tue) 27.68 27.84 27.68 27.84 11,081
27th Oct 2025 (Mon) 27.65 27.75 27.65 27.75 0
24th Oct 2025 (Fri) 27.65 27.65 27.65 27.65 0
23rd Oct 2025 (Thu) 27.66 27.69 27.66 27.65 515
22nd Oct 2025 (Wed) 27.61 27.65 27.61 27.635 333
21st Oct 2025 (Tue) 27.59 27.70 27.59 27.69 267
20th Oct 2025 (Mon) 27.63 27.63 27.62 27.62 0
17th Oct 2025 (Fri) 27.67 27.67 27.63 27.63 3,847
FTSE 100 Latest
Value9,684.79
Change0.00