State Street SPDR Bloomberg 1-3 Year Euro Government Bond UCITS ETF (EPA:GOVS)
France · Delayed Price · Currency is EUR 52.20
0.00 (0.00%)
Jun 1, 2026, 4:00 PM EDT
EPA:GOVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | - | 1.11% | - |
| May 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.63 | - | - |
| May 28, 2026 | 52.15 | 52.21 | 52.15 | 52.20 | 51.63 | 0.05% | 2,047 |
| May 27, 2026 | 52.19 | 52.23 | 52.18 | 52.18 | 51.60 | 0.03% | 257 |
| May 26, 2026 | 52.20 | 52.20 | 52.16 | 52.16 | 51.59 | -0.03% | 3 |
| May 25, 2026 | 52.17 | 52.18 | 52.17 | 52.18 | 51.60 | 0.10% | 3 |
| May 22, 2026 | 52.11 | 52.13 | 52.11 | 52.13 | 51.55 | 0.13% | 138 |
| May 21, 2026 | 52.07 | 52.07 | 52.06 | 52.06 | 51.49 | -0.04% | 16 |
| May 20, 2026 | 52.02 | 52.09 | 52.02 | 52.08 | 51.50 | 0.16% | 359 |
| May 19, 2026 | 52.03 | 52.03 | 52.00 | 52.00 | 51.42 | -0.03% | 714 |
| May 18, 2026 | 51.98 | 51.98 | 51.98 | 52.01 | 51.44 | 0.01% | - |
| May 15, 2026 | 52.03 | 52.03 | 52.03 | 52.01 | 51.44 | -0.15% | - |
| May 14, 2026 | 52.04 | 52.04 | 52.04 | 52.09 | 51.51 | 0.13% | - |
| May 13, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 51.45 | - | - |
| May 12, 2026 | 52.01 | 52.01 | 52.01 | 52.02 | 51.45 | -0.10% | - |
| May 11, 2026 | 52.09 | 52.09 | 52.09 | 52.07 | 51.50 | -0.09% | 189 |
| May 8, 2026 | 52.10 | 52.10 | 52.10 | 52.12 | 51.55 | - | - |
| May 7, 2026 | 52.14 | 52.17 | 52.14 | 52.12 | 51.55 | -0.02% | 125 |
| May 6, 2026 | 52.04 | 52.04 | 52.04 | 52.13 | 51.56 | 0.24% | - |
| May 5, 2026 | 51.96 | 51.96 | 51.96 | 52.01 | 51.44 | 0.09% | - |
| May 4, 2026 | 52.00 | 52.00 | 52.00 | 51.96 | 51.39 | -0.11% | - |
| Apr 30, 2026 | 51.92 | 51.92 | 51.92 | 52.02 | 51.45 | 0.13% | - |
| Apr 29, 2026 | 52.00 | 52.00 | 52.00 | 51.95 | 51.38 | -0.12% | - |
| Apr 28, 2026 | 52.05 | 52.05 | 52.05 | 52.02 | 51.45 | -0.10% | - |
| Apr 27, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 51.50 | -0.02% | - |
| Apr 24, 2026 | 52.03 | 52.03 | 52.03 | 52.08 | 51.51 | - | - |
| Apr 23, 2026 | 52.04 | 52.04 | 52.04 | 52.08 | 51.51 | 0.02% | - |
| Apr 22, 2026 | 52.11 | 52.11 | 52.10 | 52.07 | 51.50 | -0.05% | 62 |
| Apr 21, 2026 | 52.15 | 52.15 | 52.15 | 52.10 | 51.52 | -0.11% | - |
| Apr 20, 2026 | 52.13 | 52.13 | 52.13 | 52.15 | 51.58 | -0.05% | 1 |
| Apr 17, 2026 | 52.06 | 52.08 | 52.06 | 52.18 | 51.61 | 0.20% | 57 |
| Apr 16, 2026 | 52.09 | 52.09 | 52.09 | 52.08 | 51.50 | 0.05% | - |
| Apr 15, 2026 | 52.06 | 52.06 | 52.06 | 52.05 | 51.48 | 0.02% | - |
| Apr 14, 2026 | 51.98 | 51.98 | 51.98 | 52.04 | 51.47 | 0.19% | - |
| Apr 13, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.37 | -0.10% | - |
| Apr 10, 2026 | 52.02 | 52.06 | 52.02 | 51.99 | 51.42 | -0.06% | 11 |
| Apr 9, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 51.45 | -0.06% | - |
| Apr 8, 2026 | 52.02 | 52.02 | 52.02 | 52.05 | 51.48 | 0.48% | - |
| Apr 7, 2026 | 51.87 | 51.87 | 51.87 | 51.80 | 51.23 | -0.23% | - |
| Apr 2, 2026 | 51.85 | 51.90 | 51.85 | 51.92 | 51.35 | -0.03% | 1,200 |
| Apr 1, 2026 | 51.98 | 51.98 | 51.98 | 51.93 | 51.36 | 0.10% | - |
| Mar 31, 2026 | 51.86 | 51.87 | 51.86 | 51.88 | 51.31 | 0.03% | 19,300 |
| Mar 30, 2026 | 51.82 | 51.87 | 51.82 | 51.86 | 51.29 | 0.11% | 172 |
| Mar 27, 2026 | 51.75 | 51.75 | 51.75 | 51.80 | 51.23 | 0.02% | - |
| Mar 26, 2026 | 51.82 | 51.82 | 51.82 | 51.79 | 51.23 | -0.17% | - |
| Mar 25, 2026 | 51.86 | 51.86 | 51.86 | 51.88 | 51.31 | 0.13% | - |
| Mar 24, 2026 | 51.90 | 51.90 | 51.90 | 51.82 | 51.25 | -0.07% | - |
| Mar 23, 2026 | 51.74 | 51.74 | 51.73 | 51.85 | 51.29 | 0.09% | 2,028 |
| Mar 20, 2026 | 51.95 | 51.95 | 51.86 | 51.81 | 51.24 | -0.20% | 35 |
| Mar 19, 2026 | 51.96 | 51.96 | 51.96 | 51.91 | 51.34 | -0.21% | - |