SSgA State Street SPDR ICE BofA 0-5 Year EM USD Government Bond UCITS ETF (LON:SEMH)
London · Delayed Price · Currency is GBP 20.21
+0.04 (0.19%)
Sep 22, 2026, 5:15 PM GMT
LON:SEMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.19% | - |
| Sep 21, 2026 | 20.11 | 20.11 | 20.11 | 20.17 | 20.17 | 0.09% | - |
| Sep 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.24% | - |
| Sep 17, 2026 | 20.10 | 20.25 | 20.10 | 20.20 | 20.20 | 0.82% | - |
| Sep 16, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.36% | - |
| Sep 15, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.05% | - |
| Sep 14, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.09% | - |
| Sep 11, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.14% | - |
| Sep 10, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.09% | - |
| Sep 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.07% | - |
| Sep 8, 2026 | 20.03 | 20.03 | 20.03 | 20.02 | 20.02 | -0.04% | 11 |
| Sep 7, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.15% | - |
| Sep 4, 2026 | 20.11 | 20.11 | 20.11 | 20.05 | 20.05 | 0.07% | - |
| Sep 3, 2026 | 20.10 | 20.10 | 20.10 | 20.04 | 20.04 | -0.12% | 197 |
| Sep 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.14% | - |
| Sep 1, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.04% | - |
| Aug 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.18% | - |
| Aug 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.05% | - |
| Aug 26, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.33% | - |
| Aug 25, 2026 | 19.87 | 19.87 | 19.87 | 19.92 | 19.92 | 0.18% | 1 |
| Aug 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.05% | - |
| Aug 21, 2026 | 19.88 | 19.88 | 19.88 | 19.89 | 19.89 | 0.04% | 1,257 |
| Aug 20, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.21% | - |
| Aug 19, 2026 | 19.88 | 19.88 | 19.88 | 19.93 | 19.93 | -0.41% | - |
| Aug 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.01% | - |
| Aug 17, 2026 | 19.99 | 19.99 | 19.99 | 20.01 | 20.01 | -0.09% | - |
| Aug 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.37% | - |
| Aug 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.19% | - |
| Aug 12, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.09% | - |
| Aug 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% | - |
| Aug 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.19% | - |
| Aug 7, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.24% | - |
| Aug 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.05% | - |
| Aug 5, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.07% | - |
| Aug 4, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.06% | - |
| Aug 3, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.45% | - |
| Jul 31, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.02 | -0.12% | - |
| Jul 30, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.05 | -1.12% | - |
| Jul 29, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.27 | 0.08% | - |
| Jul 28, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.26 | -0.02% | - |
| Jul 27, 2026 | 20.77 | 20.77 | 20.77 | 20.74 | 20.26 | 0.41% | 1 |
| Jul 24, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.18 | -0.22% | - |
| Jul 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.22 | 0.33% | - |
| Jul 22, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.16 | -0.07% | - |
| Jul 21, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.17 | 0.27% | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.12 | 0.15% | - |
| Jul 17, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.09 | 0.30% | - |
| Jul 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.03 | -0.02% | - |
| Jul 15, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.03 | -0.71% | - |
| Jul 14, 2026 | 20.62 | 20.62 | 20.62 | 20.66 | 20.18 | 0.12% | 310 |