SPDR MSCI Emerging Asia UCITS ETF $
(EMAD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$85.47
|
$86.00
|
$85.24
|
$85.24
|
7,804
|
|
03/10/2024
|
$85.47
|
$85.47
|
$84.00
|
$84.74
|
2,558
|
|
02/10/2024
|
$86.00
|
$86.03
|
$84.67
|
$84.89
|
1,821
|
|
01/10/2024
|
$83.73
|
$83.73
|
$82.60
|
$83.07
|
3,033
|
|
30/09/2024
|
$84.85
|
$84.89
|
$83.41
|
$83.41
|
3,411
|
|
27/09/2024
|
$84.46
|
$85.06
|
$84.27
|
$84.57
|
3,623
|
|
26/09/2024
|
$82.98
|
$84.91
|
$82.98
|
$84.21
|
2,000
|
|
25/09/2024
|
$80.63
|
$81.70
|
$80.63
|
$81.38
|
7,249
|
|
24/09/2024
|
$80.00
|
$81.55
|
$80.00
|
$81.54
|
1,088
|
|
23/09/2024
|
$78.48
|
$79.26
|
$78.48
|
$79.12
|
695
|
|
20/09/2024
|
$78.50
|
$78.65
|
$78.20
|
$78.20
|
1,765
|
|
19/09/2024
|
$77.95
|
$78.06
|
$77.79
|
$76.68
|
5
|
|
18/09/2024
|
$76.92
|
$77.16
|
$76.68
|
$76.68
|
230
|
|
17/09/2024
|
$77.31
|
$77.51
|
$76.99
|
$77.16
|
2,521
|
|
16/09/2024
|
$77.19
|
$77.19
|
$76.68
|
$76.79
|
558
|
|
13/09/2024
|
$76.77
|
$76.84
|
$76.28
|
$76.20
|
666
|
|
12/09/2024
|
$76.01
|
$76.26
|
$75.93
|
$76.20
|
4,401
|
|
11/09/2024
|
$74.80
|
$75.30
|
$74.80
|
$74.89
|
81
|
|
10/09/2024
|
$75.33
|
$75.33
|
$74.97
|
$74.97
|
741
|
|
09/09/2024
|
$74.85
|
$75.50
|
$74.85
|
$75.22
|
991
|
|
06/09/2024
|
$76.01
|
$76.01
|
$74.95
|
$75.09
|
6,830
|
|
05/09/2024
|
$75.74
|
$75.98
|
$75.90
|
$75.89
|
0
|
|
04/09/2024
|
$75.74
|
$76.32
|
$75.63
|
$76.15
|
850
|
|
03/09/2024
|
$77.00
|
$77.33
|
$76.26
|
$76.44
|
1,959
|
|
02/09/2024
|
$77.26
|
$77.53
|
$77.26
|
$77.61
|
53
|
|
30/08/2024
|
$78.07
|
$78.25
|
$77.58
|
$77.61
|
1,306
|
|
29/08/2024
|
$77.79
|
$77.96
|
$77.45
|
$77.82
|
2,636
|
|
28/08/2024
|
$77.84
|
$77.92
|
$77.36
|
$77.36
|
2,684
|
|
27/08/2024
|
$77.77
|
$77.92
|
$77.53
|
$77.67
|
2,161
|
|
26/08/2024
|
$77.56
|
$78.11
|
$77.42
|
$77.42
|
350
|
|
23/08/2024
|
$77.56
|
$78.11
|
$77.42
|
$77.42
|
350
|
|
22/08/2024
|
$77.56
|
$78.11
|
$77.42
|
$77.42
|
350
|
|
21/08/2024
|
$77.44
|
$77.94
|
$77.44
|
$77.94
|
2,158
|
|
20/08/2024
|
$78.03
|
$78.25
|
$77.83
|
$77.84
|
376
|
|
19/08/2024
|
$78.05
|
$78.05
|
$77.73
|
$77.32
|
41
|
|
16/08/2024
|
$76.89
|
$77.33
|
$76.89
|
$77.32
|
1,818
|
|
15/08/2024
|
$75.75
|
$76.56
|
$75.75
|
$76.56
|
509
|
|
14/08/2024
|
$76.02
|
$76.51
|
$75.49
|
$76.15
|
1,962
|
|
13/08/2024
|
$75.85
|
$76.01
|
$75.56
|
$76.01
|
653
|
|
12/08/2024
|
$75.75
|
$75.75
|
$75.25
|
$75.63
|
1,610
|
|
09/08/2024
|
$75.25
|
$75.62
|
$74.83
|
$75.04
|
2,587
|
|
08/08/2024
|
$73.77
|
$74.78
|
$73.70
|
$74.78
|
1,858
|
|
07/08/2024
|
$73.84
|
$74.72
|
$73.84
|
$74.40
|
1,010
|
|
06/08/2024
|
$72.02
|
$72.71
|
$71.83
|
$72.45
|
876
|
|
05/08/2024
|
$71.47
|
$72.45
|
$70.65
|
$72.45
|
893
|
|
02/08/2024
|
$75.28
|
$75.29
|
$74.37
|
$74.54
|
21,184
|
|
01/08/2024
|
$77.48
|
$77.48
|
$76.52
|
$76.51
|
939
|
|
31/07/2024
|
$76.92
|
$77.52
|
$76.89
|
$77.52
|
2,000
|
|
30/07/2024
|
$76.10
|
$76.10
|
$75.55
|
$75.63
|
262
|
|
29/07/2024
|
$76.61
|
$76.61
|
$75.96
|
$75.96
|
2,511
|
|
26/07/2024
|
$76.05
|
$76.28
|
$76.05
|
$75.88
|
561
|
|
25/07/2024
|
$75.53
|
$76.06
|
$75.33
|
$75.88
|
1,352
|
|
24/07/2024
|
$76.65
|
$76.72
|
$76.40
|
$76.43
|
746
|
|
23/07/2024
|
$76.95
|
$77.32
|
$76.94
|
$77.31
|
1,848
|
|
22/07/2024
|
$76.99
|
$77.47
|
$76.99
|
$77.29
|
707
|
|
19/07/2024
|
$77.32
|
$77.65
|
$77.09
|
$77.08
|
55
|
|
18/07/2024
|
$78.93
|
$78.93
|
$77.96
|
$77.96
|
3,764
|