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
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
8th May 2026 (Fri) 27.625 27.625 27.615 27.615 0
7th May 2026 (Thu) 27.635 27.635 27.625 27.625 0
6th May 2026 (Wed) 27.51 27.51 27.51 27.635 4
5th May 2026 (Tue) 27.37 27.42 27.37 27.555 15,579
4th May 2026 (Mon) 27.545 27.545 27.545 27.545 0
1st May 2026 (Fri) 27.515 27.545 27.515 27.545 0
30th Apr 2026 (Thu) 27.52 27.52 27.515 27.515 43,700
29th Apr 2026 (Wed) 27.38 27.54 27.38 27.52 46,245
28th Apr 2026 (Tue) 27.54 27.54 27.54 27.515 1,750
27th Apr 2026 (Mon) 27.56 27.56 27.55 27.55 0
24th Apr 2026 (Fri) 27.575 27.575 27.56 27.56 0
23rd Apr 2026 (Thu) 27.555 27.575 27.555 27.575 0
22nd Apr 2026 (Wed) 27.51 27.54 27.51 27.555 1,580
21st Apr 2026 (Tue) 27.55 27.55 27.53 27.56 239
20th Apr 2026 (Mon) 27.54 27.56 27.53 27.585 324
17th Apr 2026 (Fri) 27.59 27.61 27.59 27.61 1,121
16th Apr 2026 (Thu) 27.535 27.535 27.525 27.525 0
15th Apr 2026 (Wed) 27.61 27.61 27.50 27.535 5,807
14th Apr 2026 (Tue) 27.58 27.58 27.58 27.56 3
13th Apr 2026 (Mon) 27.43 27.44 27.42 27.47 291
10th Apr 2026 (Fri) 27.54 27.54 27.54 27.49 3,600
9th Apr 2026 (Thu) 27.51 27.51 27.51 27.51 1,939
8th Apr 2026 (Wed) 27.17 27.46 27.17 27.445 564
7th Apr 2026 (Tue) 27.285 27.285 27.28 27.28 0
6th Apr 2026 (Mon) 27.285 27.285 27.285 27.285 0
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
FTSE 100 Latest
Value10,443.47
Change11.13