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
10th Jul 2026 (Fri) 27.63 27.635 27.63 27.635 0
9th Jul 2026 (Thu) 27.585 27.63 27.585 27.63 0
8th Jul 2026 (Wed) 27.66 27.66 27.585 27.585 0
7th Jul 2026 (Tue) 27.66 27.66 27.66 27.66 0
6th Jul 2026 (Mon) 27.575 27.66 27.575 27.66 0
3rd Jul 2026 (Fri) 27.63 27.63 27.63 27.575 289
2nd Jul 2026 (Thu) 27.57 27.57 27.57 27.625 289
1st Jul 2026 (Wed) 27.65 27.65 27.65 27.625 164
30th Jun 2026 (Tue) 27.63 27.66 27.63 27.66 0
29th Jun 2026 (Mon) 27.63 27.63 27.63 27.63 0
26th Jun 2026 (Fri) 27.635 27.635 27.63 27.63 0
25th Jun 2026 (Thu) 27.70 27.70 27.70 27.635 850
24th Jun 2026 (Wed) 27.61 27.61 27.605 27.605 0
23rd Jun 2026 (Tue) 27.61 27.61 27.61 27.61 0
22nd Jun 2026 (Mon) 27.62 27.62 27.61 27.61 0
19th Jun 2026 (Fri) 27.62 27.62 27.62 27.62 0
18th Jun 2026 (Thu) 27.64 27.64 27.62 27.62 0
17th Jun 2026 (Wed) 27.69 27.69 27.64 27.64 0
16th Jun 2026 (Tue) 27.73 27.73 27.73 27.69 8,610
15th Jun 2026 (Mon) 27.655 27.69 27.655 27.69 0
12th Jun 2026 (Fri) 27.60 27.655 27.60 27.655 0
11th Jun 2026 (Thu) 27.54 27.60 27.54 27.60 0
10th Jun 2026 (Wed) 27.54 27.54 27.54 27.54 0
9th Jun 2026 (Tue) 27.54 27.54 27.54 27.54 0
8th Jun 2026 (Mon) 27.51 27.51 27.51 27.54 10
5th Jun 2026 (Fri) 27.61 27.61 27.56 27.56 0
4th Jun 2026 (Thu) 27.58 27.58 27.58 27.61 714
3rd Jun 2026 (Wed) 27.62 27.62 27.60 27.60 0
2nd Jun 2026 (Tue) 27.59 27.62 27.59 27.62 0
1st Jun 2026 (Mon) 27.605 27.605 27.59 27.59 0
29th May 2026 (Fri) 27.55 27.605 27.55 27.605 0
28th May 2026 (Thu) 27.83 27.83 27.80 27.55 997
27th May 2026 (Wed) 27.535 27.555 27.535 27.555 0
26th May 2026 (Tue) 27.44 27.535 27.44 27.535 0
25th May 2026 (Mon) 27.44 27.44 27.44 27.44 0
22nd May 2026 (Fri) 27.445 27.445 27.44 27.44 0
21st May 2026 (Thu) 27.43 27.44 27.43 27.445 228
20th May 2026 (Wed) 27.405 27.435 27.405 27.435 0
19th May 2026 (Tue) 27.40 27.40 27.40 27.405 9
18th May 2026 (Mon) 27.455 27.455 27.455 27.455 0
15th May 2026 (Fri) 27.45 27.45 27.44 27.455 500
14th May 2026 (Thu) 27.555 27.555 27.555 27.555 0
13th May 2026 (Wed) 27.555 27.555 27.555 27.555 0
12th May 2026 (Tue) 27.595 27.595 27.555 27.555 0
11th May 2026 (Mon) 27.615 27.615 27.595 27.595 0
FTSE 100 Latest
Value10,497.29
Change24.84