SPDR BofA Merrill Lynch 0-5 Year EM USD Government (LON:EMH5)
London · Delayed Price · Currency is GBP · Price in USD 27.00
+0.03 (0.11%)
Sep 23, 2026, 8:33 AM GMT
LON:EMH5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | 0.13% | 290 |
| Sep 22, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.02% | - |
| Sep 21, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.06% | - |
| Sep 18, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.04% | - |
| Sep 17, 2026 | 26.79 | 26.99 | 26.99 | 26.97 | 26.97 | 0.07% | 4 |
| Sep 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.09% | - |
| Sep 15, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.02% | - |
| Sep 14, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.24% | - |
| Sep 11, 2026 | 26.96 | 26.96 | 26.96 | 26.99 | 26.99 | -0.18% | 1,616 |
| Sep 10, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.22% | - |
| Sep 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.07% | - |
| Sep 8, 2026 | 27.15 | 27.15 | 27.10 | 27.12 | 27.12 | -0.02% | 2 |
| Sep 7, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.04% | - |
| Sep 4, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.07% | - |
| Sep 3, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.15% | - |
| Sep 2, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.04% | - |
| Sep 1, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.18% | - |
| Aug 28, 2026 | 27.22 | 27.22 | 27.22 | 27.16 | 27.16 | - | 2,652 |
| Aug 27, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.02% | - |
| Aug 26, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.02% | - |
| Aug 25, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.11% | - |
| Aug 24, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.02% | - |
| Aug 21, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.02% | - |
| Aug 20, 2026 | 27.21 | 27.21 | 27.21 | 27.13 | 27.13 | 0.04% | 1 |
| Aug 19, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.09% | - |
| Aug 18, 2026 | 27.13 | 27.13 | 27.13 | 27.09 | 27.09 | -0.11% | - |
| Aug 17, 2026 | 27.16 | 27.16 | 27.16 | 27.12 | 27.12 | -0.04% | - |
| Aug 14, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.02% | - |
| Aug 13, 2026 | 27.14 | 27.14 | 27.14 | 27.13 | 27.13 | 0.09% | 494 |
| Aug 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.06% | - |
| Aug 11, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.02% | - |
| Aug 10, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.02% | - |
| Aug 7, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.07% | - |
| Aug 6, 2026 | 26.93 | 26.93 | 26.93 | 27.08 | 27.08 | -0.04% | 29 |
| Aug 5, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.11% | - |
| Aug 4, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.24% | - |
| Aug 3, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.14% | - |
| Jul 31, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 26.95 | 0.04% | - |
| Jul 30, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 26.94 | -0.02% | - |
| Jul 29, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 26.95 | - | - |
| Jul 28, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 26.95 | -0.07% | - |
| Jul 27, 2026 | 27.67 | 27.92 | 27.65 | 27.61 | 26.97 | 0.15% | 2 |
| Jul 24, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 26.93 | 0.09% | - |
| Jul 23, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 26.90 | -0.22% | - |
| Jul 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.96 | -0.09% | - |
| Jul 21, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 26.99 | -0.05% | - |
| Jul 20, 2026 | 27.58 | 27.58 | 27.58 | 27.64 | 27.00 | -0.07% | 555 |
| Jul 17, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.02 | 0.11% | - |
| Jul 16, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 26.99 | -0.07% | - |
| Jul 15, 2026 | 27.54 | 27.54 | 27.54 | 27.65 | 27.01 | -0.02% | - |