SSGA SPDR ETFS Europe I SPDR S&P Emerging Markets Dividend UCIT ETF $
(EDVD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$15.20
|
$15.20
|
$14.94
|
$14.98
|
4,700
|
|
07/11/2024
|
$15.07
|
$15.21
|
$15.05
|
$15.21
|
80,291
|
|
06/11/2024
|
$14.88
|
$14.88
|
$14.64
|
$14.67
|
746
|
|
05/11/2024
|
$14.77
|
$14.90
|
$14.77
|
$14.90
|
4,770
|
|
04/11/2024
|
$14.76
|
$14.80
|
$14.65
|
$14.82
|
512
|
|
01/11/2024
|
$14.51
|
$14.83
|
$14.76
|
$14.56
|
2
|
|
31/10/2024
|
$14.51
|
$14.58
|
$14.51
|
$14.56
|
48
|
|
30/10/2024
|
$15.05
|
$14.78
|
$14.73
|
$14.73
|
1
|
|
29/10/2024
|
$15.05
|
$15.06
|
$14.99
|
$14.99
|
735
|
|
28/10/2024
|
$14.99
|
$15.02
|
$14.97
|
$15.02
|
100
|
|
25/10/2024
|
$15.04
|
$15.05
|
$15.03
|
$15.03
|
455
|
|
24/10/2024
|
$14.85
|
$15.12
|
$14.85
|
$14.84
|
250
|
|
23/10/2024
|
$14.93
|
$15.06
|
$14.84
|
$14.84
|
2,255
|
|
22/10/2024
|
$14.91
|
$15.06
|
$14.89
|
$14.98
|
1,012
|
|
21/10/2024
|
$14.89
|
$14.95
|
$14.80
|
$14.80
|
5,406
|
|
18/10/2024
|
$14.78
|
$14.95
|
$14.89
|
$14.74
|
85
|
|
17/10/2024
|
$14.78
|
$14.82
|
$14.74
|
$14.74
|
2,479
|
|
16/10/2024
|
$14.86
|
$14.93
|
$14.84
|
$14.93
|
232
|
|
15/10/2024
|
$14.79
|
$14.85
|
$14.70
|
$14.70
|
2,560
|
|
14/10/2024
|
$15.08
|
$15.10
|
$15.03
|
$15.04
|
31,003
|
|
11/10/2024
|
$14.87
|
$15.02
|
$14.81
|
$15.02
|
8,825
|
|
10/10/2024
|
$14.73
|
$14.94
|
$14.90
|
$14.94
|
1
|
|
09/10/2024
|
$14.73
|
$14.83
|
$14.69
|
$14.82
|
730
|
|
08/10/2024
|
$14.87
|
$14.96
|
$14.87
|
$15.46
|
3,338
|
|
07/10/2024
|
$15.56
|
$15.75
|
$15.45
|
$15.46
|
1,421
|
|
04/10/2024
|
$15.11
|
$15.47
|
$15.11
|
$15.13
|
44
|
|
03/10/2024
|
$15.14
|
$15.15
|
$15.05
|
$15.14
|
23,007
|
|
02/10/2024
|
$15.22
|
$15.34
|
$15.22
|
$15.30
|
1,518
|
|
01/10/2024
|
$15.03
|
$15.00
|
$14.88
|
$14.88
|
0
|
|
30/09/2024
|
$15.03
|
$15.03
|
$14.88
|
$14.88
|
8
|
|
27/09/2024
|
$14.98
|
$15.08
|
$14.98
|
$15.08
|
685
|
|
26/09/2024
|
$14.87
|
$15.23
|
$14.87
|
$15.14
|
3,723
|
|
25/09/2024
|
$14.68
|
$14.76
|
$14.68
|
$14.76
|
1,678
|
|
24/09/2024
|
$14.71
|
$14.81
|
$14.71
|
$14.81
|
1,435
|
|
23/09/2024
|
$14.36
|
$14.41
|
$14.31
|
$14.40
|
3
|
|
20/09/2024
|
$14.26
|
$14.26
|
$14.16
|
$14.16
|
3,264
|
|
19/09/2024
|
$14.27
|
$14.35
|
$14.23
|
$14.35
|
424
|
|
18/09/2024
|
$14.06
|
$14.09
|
$14.04
|
$14.03
|
200
|
|
17/09/2024
|
$14.17
|
$14.23
|
$14.07
|
$14.18
|
120
|
|
16/09/2024
|
$14.17
|
$14.17
|
$14.07
|
$14.07
|
744
|
|
13/09/2024
|
$14.16
|
$14.19
|
$14.12
|
$13.87
|
1,061
|
|
12/09/2024
|
$13.90
|
$13.91
|
$13.87
|
$13.87
|
4,640
|
|
11/09/2024
|
$13.82
|
$13.83
|
$13.71
|
$13.76
|
6,402
|
|
10/09/2024
|
$13.92
|
$13.99
|
$13.90
|
$13.90
|
700
|
|
09/09/2024
|
$14.05
|
$14.06
|
$14.05
|
$14.05
|
785
|
|
06/09/2024
|
$14.07
|
$14.25
|
$14.03
|
$14.07
|
8,365
|
|
05/09/2024
|
$14.31
|
$14.37
|
$14.18
|
$14.26
|
649
|
|
04/09/2024
|
$14.27
|
$14.34
|
$14.23
|
$14.34
|
3,541
|
|
03/09/2024
|
$14.45
|
$14.50
|
$14.39
|
$14.39
|
52,662
|
|
02/09/2024
|
$14.62
|
$14.69
|
$14.61
|
$14.60
|
6,674
|
|
30/08/2024
|
$14.63
|
$14.75
|
$14.60
|
$14.60
|
63
|
|
29/08/2024
|
$14.74
|
$14.78
|
$14.74
|
$14.78
|
1,633
|
|
28/08/2024
|
$14.75
|
$14.83
|
$14.68
|
$14.68
|
2,936
|
|
27/08/2024
|
$14.92
|
$14.92
|
$14.76
|
$14.86
|
25,698
|
|
26/08/2024
|
$14.48
|
$14.57
|
$14.52
|
$14.52
|
5
|
|
23/08/2024
|
$14.48
|
$14.57
|
$14.52
|
$14.52
|
5
|
|
22/08/2024
|
$14.48
|
$14.57
|
$14.52
|
$14.52
|
5
|
|
21/08/2024
|
$14.48
|
$14.53
|
$14.48
|
$14.52
|
727
|
|
20/08/2024
|
$14.61
|
$14.62
|
$14.46
|
$14.64
|
2,019
|
|
19/08/2024
|
$14.48
|
$14.64
|
$14.39
|
$14.64
|
5,060
|
|
16/08/2024
|
$14.31
|
$14.34
|
$14.26
|
$14.30
|
141
|
|
15/08/2024
|
$14.13
|
$14.28
|
$14.13
|
$14.28
|
396
|
|
14/08/2024
|
$14.18
|
$14.18
|
$14.07
|
$14.10
|
70
|
|
13/08/2024
|
$13.95
|
$14.37
|
$13.92
|
$14.19
|
0
|
|
12/08/2024
|
$13.95
|
$14.17
|
$13.95
|
$14.10
|
929
|
|
09/08/2024
|
$14.00
|
$14.00
|
$13.91
|
$13.91
|
4,934
|
|
08/08/2024
|
$13.79
|
$14.13
|
$13.79
|
$13.93
|
1,536
|
|
07/08/2024
|
$13.89
|
$13.90
|
$13.78
|
$13.80
|
2,516
|
|
06/08/2024
|
$13.52
|
$13.57
|
$13.38
|
$13.38
|
2,860
|
|
05/08/2024
|
$13.91
|
$13.51
|
$12.65
|
$13.49
|
47
|
|
02/08/2024
|
$13.91
|
$14.04
|
$13.91
|
$13.94
|
5,223
|
|
01/08/2024
|
$14.43
|
$14.71
|
$14.43
|
$14.44
|
59
|
|
31/07/2024
|
$14.65
|
$14.71
|
$14.58
|
$14.65
|
2
|
|
30/07/2024
|
$14.65
|
$14.58
|
$14.43
|
$14.45
|
0
|
|
29/07/2024
|
$14.65
|
$14.73
|
$14.54
|
$14.54
|
1,857
|
|
26/07/2024
|
$14.60
|
$14.62
|
$14.56
|
$14.34
|
7,511
|
|
25/07/2024
|
$14.54
|
$14.39
|
$14.34
|
$14.34
|
0
|
|
24/07/2024
|
$14.54
|
$14.62
|
$14.53
|
$14.55
|
456
|
|
23/07/2024
|
$14.67
|
$14.67
|
$14.56
|
$14.59
|
2,355
|
|
22/07/2024
|
$14.60
|
$14.64
|
$14.59
|
$14.59
|
6,454
|
|
19/07/2024
|
$14.57
|
$14.64
|
$14.52
|
$14.56
|
9,036
|
|
18/07/2024
|
$14.79
|
$14.83
|
$14.67
|
$14.67
|
620
|
|
17/07/2024
|
$14.88
|
$14.96
|
$14.80
|
$14.80
|
1,257
|
|
16/07/2024
|
$14.84
|
$14.92
|
$14.84
|
$14.85
|
1,367
|
|
15/07/2024
|
$14.97
|
$15.06
|
$14.90
|
$15.02
|
1,909
|
|
12/07/2024
|
$14.99
|
$15.29
|
$13.56
|
$15.13
|
110
|
|
11/07/2024
|
$14.99
|
$15.04
|
$14.93
|
$15.00
|
11,687
|
|
10/07/2024
|
$14.73
|
$14.81
|
$14.73
|
$14.81
|
697
|
|
09/07/2024
|
$14.77
|
$14.90
|
$14.77
|
$14.78
|
4,047
|
|
08/07/2024
|
$14.74
|
$14.77
|
$14.74
|
$14.74
|
206
|
|
05/07/2024
|
$14.81
|
$14.92
|
$14.71
|
$14.73
|
2,040
|
|
04/07/2024
|
$14.92
|
$14.96
|
$14.88
|
$14.89
|
15,536
|
|
03/07/2024
|
$14.75
|
$14.88
|
$14.75
|
$14.88
|
6,157
|
|
02/07/2024
|
$14.83
|
$14.87
|
$14.83
|
$14.83
|
5
|
|
01/07/2024
|
$14.71
|
$14.89
|
$14.71
|
$14.72
|
901
|
|
28/06/2024
|
$14.70
|
$14.79
|
$14.70
|
$14.73
|
9,119
|
|
27/06/2024
|
$14.37
|
$14.39
|
$14.36
|
$14.39
|
1,930
|
|
26/06/2024
|
$14.45
|
$14.61
|
$14.42
|
$14.42
|
6
|
|
25/06/2024
|
$14.45
|
$14.54
|
$14.39
|
$14.41
|
816
|
|
24/06/2024
|
$14.52
|
$14.60
|
$14.49
|
$14.60
|
3,875
|
|
21/06/2024
|
$14.62
|
$14.69
|
$14.53
|
$14.56
|
1,254
|
|
20/06/2024
|
$14.72
|
$14.77
|
$12.01
|
$14.64
|
1,472
|
|
19/06/2024
|
$14.72
|
$14.73
|
$14.68
|
$14.70
|
1,681
|
|
18/06/2024
|
$14.50
|
$14.54
|
$14.50
|
$14.52
|
164
|
|
17/06/2024
|
$14.36
|
$14.35
|
$14.29
|
$14.29
|
120
|
|
14/06/2024
|
$14.36
|
$14.36
|
$14.24
|
$14.24
|
394
|
|
13/06/2024
|
$14.77
|
$14.77
|
$14.32
|
$14.32
|
6,479
|
|
12/06/2024
|
$14.35
|
$14.50
|
$14.31
|
$14.49
|
910
|
|
11/06/2024
|
$14.27
|
$14.30
|
$14.15
|
$14.18
|
10,041
|
|
10/06/2024
|
$14.20
|
$14.31
|
$14.20
|
$14.27
|
5,682
|
|
07/06/2024
|
$14.46
|
$14.49
|
$14.28
|
$14.27
|
5,895
|
|
06/06/2024
|
$14.25
|
$14.47
|
$13.24
|
$14.31
|
0
|
|
05/06/2024
|
$14.25
|
$14.28
|
$14.25
|
$14.27
|
5,000
|
|
04/06/2024
|
$14.39
|
$14.39
|
$14.25
|
$14.25
|
1,396
|
|
03/06/2024
|
$14.42
|
$14.42
|
$14.27
|
$14.27
|
322
|
|
31/05/2024
|
$14.40
|
$14.57
|
$13.14
|
$14.22
|
0
|
|
30/05/2024
|
$14.40
|
$14.50
|
$14.40
|
$14.50
|
2,980
|
|
29/05/2024
|
$14.50
|
$14.50
|
$14.32
|
$14.37
|
2,201
|
|
28/05/2024
|
$14.61
|
$14.71
|
$14.54
|
$14.54
|
14,503
|
|
27/05/2024
|
$14.57
|
$14.59
|
$14.48
|
$14.56
|
811
|
|
24/05/2024
|
$14.57
|
$14.59
|
$14.48
|
$14.56
|
811
|
|
23/05/2024
|
$14.78
|
$14.75
|
$14.54
|
$14.54
|
10
|
|
22/05/2024
|
$14.78
|
$14.82
|
$14.74
|
$14.74
|
9,014
|
|
21/05/2024
|
$14.74
|
$14.79
|
$14.74
|
$14.77
|
826
|
|
20/05/2024
|
$14.85
|
$14.92
|
$14.78
|
$14.81
|
95
|
|
17/05/2024
|
$14.77
|
$14.89
|
$14.76
|
$14.89
|
1,699
|
|
16/05/2024
|
$14.68
|
$14.77
|
$14.68
|
$14.77
|
406
|
|
15/05/2024
|
$14.48
|
$14.57
|
$14.48
|
$14.52
|
2,237
|
|
14/05/2024
|
$14.35
|
$14.43
|
$14.35
|
$14.43
|
1,316
|
|
13/05/2024
|
$14.44
|
$14.52
|
$14.44
|
$14.49
|
16,039
|
|
10/05/2024
|
$14.43
|
$14.51
|
$14.41
|
$14.43
|
9,868
|