SSGA SPDR ETFS Europe I SPDR S&P Emerging Markets Dividend UCIT ETF $
(EDVD)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$13.90
|
$14.08
|
$13.90
|
$13.95
|
1,161
|
|
10/04/2025
|
$13.70
|
$13.99
|
$13.67
|
$13.66
|
3,855
|
|
09/04/2025
|
$13.27
|
$13.27
|
$13.03
|
$13.11
|
1,159
|
|
08/04/2025
|
$13.28
|
$13.52
|
$13.21
|
$13.27
|
3,572
|
|
07/04/2025
|
$13.18
|
$13.64
|
$13.09
|
$13.22
|
2,516
|
|
04/04/2025
|
$14.40
|
$14.51
|
$13.78
|
$13.78
|
6
|
|
03/04/2025
|
$14.40
|
$14.51
|
$14.40
|
$14.43
|
1,427
|
|
02/04/2025
|
$14.64
|
$14.65
|
$14.53
|
$14.60
|
13,951
|
|
01/04/2025
|
$14.55
|
$14.67
|
$14.47
|
$14.61
|
4,341
|
|
31/03/2025
|
$14.38
|
$14.48
|
$14.34
|
$14.40
|
3,099
|
|
28/03/2025
|
$14.66
|
$14.66
|
$14.52
|
$14.52
|
5,541
|
|
27/03/2025
|
$14.66
|
$14.71
|
$14.66
|
$14.71
|
1,451
|
|
26/03/2025
|
$14.54
|
$14.64
|
$14.56
|
$14.56
|
5
|
|
25/03/2025
|
$14.54
|
$14.65
|
$14.54
|
$14.60
|
1,249
|
|
24/03/2025
|
$14.66
|
$14.67
|
$14.57
|
$14.57
|
9,281
|
|
21/03/2025
|
$14.65
|
$14.65
|
$14.54
|
$14.59
|
2,560
|
|
20/03/2025
|
$14.68
|
$14.82
|
$14.67
|
$14.66
|
728
|
|
19/03/2025
|
$14.82
|
$14.82
|
$14.80
|
$14.80
|
88
|
|
18/03/2025
|
$14.88
|
$14.91
|
$14.80
|
$14.82
|
1,901
|
|
17/03/2025
|
$14.78
|
$14.96
|
$14.69
|
$14.96
|
464
|
|
14/03/2025
|
$14.61
|
$14.79
|
$14.61
|
$14.78
|
1,517
|
|
13/03/2025
|
$14.65
|
$14.66
|
$14.60
|
$14.63
|
1
|
|
12/03/2025
|
$14.65
|
$14.70
|
$14.65
|
$14.66
|
1,752
|
|
11/03/2025
|
$14.64
|
$14.69
|
$14.51
|
$14.53
|
12,254
|
|
10/03/2025
|
$14.74
|
$14.74
|
$14.58
|
$14.58
|
20
|
|
07/03/2025
|
$14.68
|
$14.73
|
$14.62
|
$14.61
|
0
|
|
06/03/2025
|
$14.68
|
$14.78
|
$14.65
|
$14.70
|
670
|
|
05/03/2025
|
$14.69
|
$14.72
|
$14.66
|
$14.68
|
363
|
|
04/03/2025
|
$14.50
|
$14.57
|
$14.43
|
$14.43
|
426
|
|
03/03/2025
|
$14.50
|
$14.65
|
$14.50
|
$14.58
|
2,949
|
|
28/02/2025
|
$14.48
|
$14.53
|
$14.41
|
$14.41
|
545
|
|
27/02/2025
|
$14.73
|
$14.90
|
$14.73
|
$14.74
|
699
|
|
26/02/2025
|
$14.79
|
$15.03
|
$14.79
|
$14.98
|
3,999
|
|
25/02/2025
|
$14.55
|
$14.89
|
$14.55
|
$14.70
|
24,571
|
|
24/02/2025
|
$14.88
|
$14.88
|
$14.73
|
$14.75
|
1,923
|
|
21/02/2025
|
$14.90
|
$14.90
|
$14.70
|
$14.89
|
2,503
|
|
20/02/2025
|
$14.28
|
$14.76
|
$14.28
|
$14.62
|
1,468
|
|
19/02/2025
|
$14.57
|
$14.70
|
$14.57
|
$14.56
|
923
|
|
18/02/2025
|
$14.56
|
$14.58
|
$14.49
|
$14.56
|
2,101
|
|
17/02/2025
|
$14.53
|
$14.63
|
$14.50
|
$14.57
|
8,572
|
|
14/02/2025
|
$14.51
|
$14.60
|
$14.48
|
$14.50
|
2,272
|
|
13/02/2025
|
$14.29
|
$14.38
|
$14.28
|
$14.36
|
4,871
|
|
12/02/2025
|
$14.30
|
$14.35
|
$14.25
|
$14.29
|
1,887
|
|
11/02/2025
|
$14.27
|
$14.30
|
$14.22
|
$14.28
|
10,640
|
|
10/02/2025
|
$14.25
|
$14.30
|
$14.23
|
$14.25
|
2,838
|
|
07/02/2025
|
$14.35
|
$14.39
|
$14.23
|
$14.23
|
6,092
|
|
06/02/2025
|
$14.34
|
$14.40
|
$14.34
|
$14.30
|
2,027
|
|
05/02/2025
|
$14.32
|
$14.33
|
$14.30
|
$14.30
|
121
|
|
04/02/2025
|
$14.56
|
$14.56
|
$14.39
|
$14.44
|
2,438
|
|
03/02/2025
|
$14.23
|
$14.44
|
$14.23
|
$14.44
|
1,016
|
|
31/01/2025
|
$14.64
|
$14.71
|
$14.57
|
$14.53
|
3,043
|
|
30/01/2025
|
$14.17
|
$14.53
|
$14.17
|
$14.53
|
365
|
|
29/01/2025
|
$14.51
|
$14.51
|
$14.45
|
$14.45
|
5,599
|
|
28/01/2025
|
$14.33
|
$14.36
|
$14.33
|
$14.33
|
47
|
|
27/01/2025
|
$14.39
|
$14.57
|
$14.35
|
$14.40
|
15,354
|
|
24/01/2025
|
$14.48
|
$14.60
|
$14.48
|
$14.54
|
615
|
|
23/01/2025
|
$14.44
|
$14.44
|
$14.37
|
$14.43
|
984
|
|
22/01/2025
|
$14.34
|
$14.35
|
$14.34
|
$14.35
|
2,391
|
|
21/01/2025
|
$14.36
|
$14.36
|
$14.27
|
$14.33
|
641
|
|
20/01/2025
|
$14.26
|
$14.39
|
$14.24
|
$14.39
|
2,819
|
|
17/01/2025
|
$14.11
|
$14.36
|
$14.11
|
$14.25
|
623
|
|
16/01/2025
|
$14.16
|
$14.16
|
$14.09
|
$14.15
|
6,293
|
|
15/01/2025
|
$13.71
|
$14.15
|
$13.71
|
$14.15
|
866
|
|
14/01/2025
|
$13.98
|
$13.99
|
$13.97
|
$13.97
|
172
|
|
13/01/2025
|
$13.97
|
$14.00
|
$13.86
|
$13.85
|
2,016
|
|
10/01/2025
|
$14.00
|
$14.13
|
$13.90
|
$13.90
|
4,627
|
|
09/01/2025
|
$14.11
|
$14.13
|
$14.11
|
$14.10
|
10
|
|
08/01/2025
|
$14.27
|
$14.33
|
$14.24
|
$14.25
|
1,259
|
|
07/01/2025
|
$14.54
|
$14.54
|
$14.38
|
$14.38
|
4,341
|
|
06/01/2025
|
$14.42
|
$14.45
|
$14.38
|
$14.45
|
480
|
|
03/01/2025
|
$14.29
|
$14.43
|
$14.24
|
$14.30
|
1,656
|
|
02/01/2025
|
$15.50
|
$14.35
|
$14.21
|
$14.31
|
10
|
|
01/01/2025
|
$15.50
|
$15.50
|
$14.42
|
$14.42
|
12
|
|
31/12/2024
|
$15.50
|
$15.50
|
$14.42
|
$14.42
|
12
|
|
30/12/2024
|
$14.33
|
$14.47
|
$14.33
|
$14.33
|
2
|
|
27/12/2024
|
$14.33
|
$14.52
|
$14.33
|
$14.43
|
1,495
|
|
26/12/2024
|
$14.85
|
$14.85
|
$14.00
|
$14.54
|
555
|
|
25/12/2024
|
$14.85
|
$14.85
|
$14.00
|
$14.54
|
555
|
|
24/12/2024
|
$14.85
|
$14.85
|
$14.00
|
$14.54
|
555
|
|
23/12/2024
|
$14.12
|
$14.93
|
$14.25
|
$14.44
|
0
|
|
20/12/2024
|
$14.12
|
$14.38
|
$14.12
|
$14.38
|
798
|
|
19/12/2024
|
$14.34
|
$14.42
|
$14.30
|
$14.31
|
1,004
|
|
18/12/2024
|
$14.49
|
$14.58
|
$14.47
|
$14.47
|
60
|
|
17/12/2024
|
$14.40
|
$14.44
|
$14.40
|
$14.44
|
6,000
|
|
16/12/2024
|
$14.39
|
$14.39
|
$14.33
|
$14.32
|
424
|
|
13/12/2024
|
$14.41
|
$14.41
|
$14.40
|
$14.40
|
1,045
|
|
12/12/2024
|
$14.68
|
$14.68
|
$14.50
|
$14.55
|
2,284
|
|
11/12/2024
|
$14.55
|
$14.58
|
$14.55
|
$14.58
|
400
|
|
10/12/2024
|
$14.60
|
$14.60
|
$14.55
|
$14.55
|
2,006
|
|
09/12/2024
|
$14.63
|
$14.93
|
$14.63
|
$14.93
|
3,431
|
|
06/12/2024
|
$14.59
|
$14.69
|
$14.56
|
$14.58
|
24,682
|
|
05/12/2024
|
$14.59
|
$14.65
|
$14.50
|
$14.65
|
5,346
|
|
04/12/2024
|
$14.54
|
$14.54
|
$14.49
|
$14.52
|
6,636
|
|
03/12/2024
|
$14.41
|
$14.46
|
$14.41
|
$14.46
|
3
|
|
02/12/2024
|
$14.36
|
$14.46
|
$14.38
|
$14.40
|
16
|
|
29/11/2024
|
$14.36
|
$14.37
|
$14.36
|
$14.36
|
170
|
|
28/11/2024
|
$14.42
|
$14.27
|
$14.24
|
$14.24
|
2
|
|
27/11/2024
|
$14.42
|
$14.42
|
$14.33
|
$14.33
|
994
|
|
26/11/2024
|
$14.38
|
$14.39
|
$14.34
|
$14.34
|
206,468
|
|
25/11/2024
|
$14.54
|
$14.54
|
$14.43
|
$14.44
|
915
|
|
22/11/2024
|
$14.59
|
$14.59
|
$14.47
|
$14.60
|
1,526
|
|
21/11/2024
|
$14.59
|
$14.81
|
$14.44
|
$14.60
|
0
|
|
20/11/2024
|
$14.59
|
$14.59
|
$14.38
|
$14.44
|
1,192
|
|
19/11/2024
|
$14.57
|
$14.59
|
$14.57
|
$14.59
|
727
|
|
18/11/2024
|
$14.55
|
$14.58
|
$14.49
|
$14.58
|
11
|
|
15/11/2024
|
$14.53
|
$14.53
|
$14.43
|
$14.53
|
4,208
|
|
14/11/2024
|
$14.78
|
$14.53
|
$14.37
|
$14.53
|
8
|
|
13/11/2024
|
$14.78
|
$14.78
|
$14.57
|
$14.65
|
9,064
|
|
12/11/2024
|
$14.77
|
$14.77
|
$14.60
|
$14.90
|
75,577
|
|
11/11/2024
|
$15.27
|
$15.27
|
$14.91
|
$14.90
|
8,351
|
|
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
|