Market data

Select a section

SPDR MSCI Emerging Asia UCITS ETF $

(EMAD)
Sector: n/a
$73.82
$-4.51 -5.76
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $78.03 $78.16 $73.27 $73.82 16,513
03/04/2025 $78.72 $78.80 $78.21 $78.33 2,676
02/04/2025 $80.13 $80.13 $79.49 $79.96 7,114
01/04/2025 $80.00 $80.00 $79.24 $79.83 7,975
31/03/2025 $79.42 $79.42 $78.63 $78.95 1,681
28/03/2025 $81.06 $81.06 $79.84 $79.84 5,840
27/03/2025 $81.63 $81.71 $81.40 $81.57 2,316
26/03/2025 $81.83 $81.83 $81.29 $81.29 1,155
25/03/2025 $82.00 $82.00 $81.54 $81.82 6,687
24/03/2025 $82.10 $82.33 $82.01 $82.11 2,983
21/03/2025 $80.99 $81.84 $80.99 $81.70 1,236
20/03/2025 $82.28 $82.36 $81.50 $81.89 17,101
19/03/2025 $82.55 $82.91 $82.34 $82.49 687
18/03/2025 $82.50 $82.94 $82.21 $82.49 3,744
17/03/2025 $81.43 $82.44 $81.22 $82.43 927
14/03/2025 $80.60 $81.23 $80.60 $81.19 753
13/03/2025 $80.05 $80.05 $79.04 $79.86 3,410
12/03/2025 $79.76 $80.49 $79.76 $80.31 6,672
11/03/2025 $80.21 $80.30 $79.56 $79.64 1,675
10/03/2025 $80.77 $80.77 $79.12 $79.45 9,106
07/03/2025 $81.56 $81.56 $80.63 $80.63 106
06/03/2025 $81.53 $81.54 $81.10 $81.38 1,188
05/03/2025 $80.30 $80.49 $80.10 $80.49 1,349
04/03/2025 $78.90 $78.90 $77.84 $77.83 2,327
03/03/2025 $78.76 $79.08 $78.44 $78.74 447
28/02/2025 $78.27 $78.56 $78.22 $78.37 5,416
27/02/2025 $81.33 $81.54 $80.51 $80.78 2,318
26/02/2025 $81.99 $82.12 $81.75 $82.11 3,144
25/02/2025 $80.68 $80.79 $80.29 $80.35 2,219
24/02/2025 $81.90 $81.98 $80.37 $80.61 3,403
21/02/2025 $82.55 $82.84 $82.22 $82.54 2,175
20/02/2025 $81.77 $82.23 $81.16 $81.71 9,540
19/02/2025 $82.11 $82.11 $80.95 $81.17 3,364
18/02/2025 $81.63 $81.63 $81.00 $81.20 5,451
17/02/2025 $80.82 $81.15 $80.80 $81.00 5,431
14/02/2025 $80.40 $80.71 $80.37 $80.37 1,455
13/02/2025 $79.72 $79.88 $79.13 $79.88 1,644
12/02/2025 $80.03 $80.03 $79.04 $79.37 397
11/02/2025 $79.00 $79.38 $78.48 $79.31 532
10/02/2025 $78.95 $79.39 $78.95 $79.31 1,785
07/02/2025 $79.11 $79.49 $78.62 $78.62 1,341
06/02/2025 $78.82 $78.82 $78.26 $78.32 7,571
05/02/2025 $77.94 $78.40 $77.94 $78.32 7,562
04/02/2025 $78.33 $78.93 $77.76 $77.17 1,145
03/02/2025 $76.11 $77.27 $75.81 $77.17 3,172
31/01/2025 $78.14 $78.84 $78.03 $78.39 6,631
30/01/2025 $77.48 $78.29 $77.47 $78.25 491
29/01/2025 $77.48 $77.67 $77.14 $77.38 344
28/01/2025 $76.64 $76.64 $75.96 $75.96 2,468
27/01/2025 $76.70 $76.83 $76.05 $76.22 1,112
24/01/2025 $77.54 $78.16 $77.54 $78.14 166
23/01/2025 $77.33 $77.43 $77.07 $77.36 1,329
22/01/2025 $77.22 $77.72 $77.08 $77.32 22,796
21/01/2025 $77.83 $77.83 $77.00 $77.25 3,113
20/01/2025 $76.73 $78.04 $76.68 $77.87 997
17/01/2025 $75.90 $77.05 $75.90 $76.83 393
16/01/2025 $76.50 $76.83 $76.17 $75.42 422
15/01/2025 $75.04 $75.78 $75.04 $75.42 4,892
14/01/2025 $75.35 $75.48 $74.96 $75.00 4,270
13/01/2025 $74.44 $74.46 $73.82 $73.98 5,908
10/01/2025 $77.76 $77.76 $74.73 $75.19 2,139
09/01/2025 $76.43 $76.57 $76.24 $76.33 2,590
08/01/2025 $76.94 $76.94 $76.14 $76.24 2,471
07/01/2025 $77.69 $77.69 $76.98 $76.98 2,306
06/01/2025 $77.78 $78.52 $77.15 $77.56 9,831
03/01/2025 $77.39 $77.39 $76.81 $77.07 3,387
02/01/2025 $77.06 $77.06 $76.57 $76.58 768
01/01/2025 $77.34 $77.34 $76.87 $77.07 10
31/12/2024 $77.34 $77.34 $76.87 $77.07 10
30/12/2024 $77.25 $77.34 $76.59 $76.59 341
27/12/2024 $77.47 $77.76 $77.04 $77.32 2,762
26/12/2024 $78.85 $78.85 $77.65 $78.00 14,794
25/12/2024 $78.85 $78.85 $77.65 $78.00 14,794
24/12/2024 $78.85 $78.85 $77.65 $78.00 14,794
23/12/2024 $77.50 $77.74 $77.29 $77.30 6,959
20/12/2024 $78.47 $78.47 $76.19 $77.30 924
19/12/2024 $77.71 $80.75 $77.40 $77.40 2,354
18/12/2024 $79.19 $79.19 $78.40 $78.46 2,975
17/12/2024 $78.49 $78.49 $77.95 $78.29 8,711
16/12/2024 $78.60 $79.02 $78.57 $78.57 1,065
13/12/2024 $79.00 $79.33 $78.83 $78.82 3,440
12/12/2024 $79.93 $79.94 $79.13 $79.15 147
11/12/2024 $79.02 $79.37 $78.91 $79.21 1,709
10/12/2024 $79.46 $79.64 $79.17 $79.18 1,498
09/12/2024 $80.08 $81.17 $80.00 $80.90 1,023
06/12/2024 $79.44 $79.44 $79.00 $79.00 11,535
05/12/2024 $79.11 $79.11 $78.67 $78.98 1,355
04/12/2024 $78.34 $79.18 $78.34 $78.77 529
03/12/2024 $78.91 $78.91 $77.60 $78.28 2,727
02/12/2024 $78.54 $78.54 $77.79 $77.97 14,823
29/11/2024 $77.20 $77.72 $77.08 $77.71 2,350
28/11/2024 $76.95 $77.21 $76.95 $77.14 460
27/11/2024 $77.95 $78.03 $77.48 $77.48 11,212
26/11/2024 $77.48 $77.75 $77.09 $77.28 1,387
25/11/2024 $78.15 $78.15 $77.57 $77.47 1,879
22/11/2024 $77.88 $77.88 $77.33 $77.47 898
21/11/2024 $77.90 $77.90 $77.20 $77.47 210
20/11/2024 $78.25 $78.47 $77.61 $77.61 403
19/11/2024 $78.76 $78.76 $77.71 $78.13 2,120
18/11/2024 $77.81 $77.81 $77.33 $77.72 903
15/11/2024 $77.44 $77.84 $77.06 $77.73 12,179
14/11/2024 $77.75 $77.75 $76.78 $77.73 10,068
13/11/2024 $78.62 $78.62 $77.59 $77.63 5,702
12/11/2024 $78.74 $78.74 $78.12 $78.12 305
11/11/2024 $80.96 $80.97 $79.88 $79.88 1,402
08/11/2024 $82.43 $82.43 $80.47 $80.55 636
07/11/2024 $81.91 $82.69 $81.86 $82.50 1,162
06/11/2024 $81.76 $81.76 $80.47 $80.46 977
05/11/2024 $81.95 $82.08 $81.82 $82.08 47
04/11/2024 $81.30 $81.42 $81.01 $81.18 2,724
01/11/2024 $80.50 $81.04 $80.50 $80.77 406
31/10/2024 $79.95 $80.32 $79.87 $79.87 5,840
30/10/2024 $81.12 $81.12 $80.36 $80.55 7,402
29/10/2024 $81.31 $82.12 $81.20 $81.57 4,200
28/10/2024 $82.20 $82.20 $81.39 $81.64 2,041
25/10/2024 $81.45 $81.89 $81.44 $81.56 3,235
24/10/2024 $81.90 $81.90 $81.15 $81.89 1,895
23/10/2024 $82.31 $82.31 $81.88 $81.89 20,316
22/10/2024 $82.08 $82.13 $81.78 $82.10 535
21/10/2024 $82.14 $82.53 $81.86 $81.86 4,609
18/10/2024 $82.63 $83.63 $82.63 $83.14 559
17/10/2024 $81.91 $82.45 $81.87 $82.07 225
16/10/2024 $82.31 $82.47 $81.82 $82.46 9,567
15/10/2024 $82.73 $82.82 $81.85 $81.85 5,696
14/10/2024 $84.04 $84.19 $83.46 $83.76 553
11/10/2024 $83.42 $84.17 $82.94 $84.06 1,194
10/10/2024 $83.00 $83.63 $83.00 $83.37 2,091
09/10/2024 $83.05 $83.54 $82.44 $83.35 1,165
08/10/2024 $83.78 $84.20 $82.99 $83.79 5,782
07/10/2024 $86.00 $86.64 $85.83 $86.06 5,341

Market data

Select a section