SPDR MSCI Emerging Asia UCITS ETF $
(EMAD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$79.09
|
$79.36
|
$78.73
|
$78.73
|
3,288
|
|
16/07/2024
|
$79.47
|
$79.70
|
$79.47
|
$79.57
|
1,197
|
|
15/07/2024
|
$79.97
|
$79.99
|
$79.74
|
$79.83
|
1,206
|
|
12/07/2024
|
$80.00
|
$80.69
|
$79.92
|
$80.56
|
708
|
|
11/07/2024
|
$79.99
|
$80.69
|
$79.99
|
$80.24
|
785
|
|
10/07/2024
|
$79.08
|
$79.61
|
$79.07
|
$79.54
|
687
|
|
09/07/2024
|
$79.22
|
$79.24
|
$78.99
|
$79.06
|
1,796
|
|
08/07/2024
|
$78.77
|
$79.15
|
$78.77
|
$78.99
|
1,447
|
|
05/07/2024
|
$78.93
|
$79.10
|
$78.54
|
$78.81
|
1,114
|
|
04/07/2024
|
$78.61
|
$79.03
|
$78.61
|
$78.77
|
1,311
|
|
03/07/2024
|
$78.00
|
$78.62
|
$77.93
|
$78.58
|
1,966
|
|
02/07/2024
|
$77.03
|
$77.42
|
$77.02
|
$77.42
|
3,864
|
|
01/07/2024
|
$77.38
|
$77.60
|
$77.24
|
$77.38
|
446
|
|
28/06/2024
|
$77.50
|
$77.63
|
$77.41
|
$77.47
|
2,428
|
|
27/06/2024
|
$77.13
|
$77.27
|
$77.03
|
$77.03
|
1,984
|
|
26/06/2024
|
$77.35
|
$77.35
|
$76.90
|
$76.90
|
129
|
|
25/06/2024
|
$76.94
|
$77.22
|
$76.85
|
$76.85
|
7,656
|
|
24/06/2024
|
$77.00
|
$77.55
|
$76.90
|
$77.44
|
2,664
|
|
21/06/2024
|
$77.65
|
$77.65
|
$77.23
|
$77.23
|
1,018
|
|
20/06/2024
|
$78.57
|
$78.57
|
$77.62
|
$77.61
|
554
|
|
19/06/2024
|
$78.12
|
$78.33
|
$78.12
|
$78.25
|
1,019
|
|
18/06/2024
|
$76.92
|
$77.63
|
$76.92
|
$76.83
|
3,729
|
|
17/06/2024
|
$76.57
|
$76.85
|
$76.57
|
$76.83
|
892
|
|
14/06/2024
|
$76.87
|
$76.87
|
$76.26
|
$76.43
|
421
|
|
13/06/2024
|
$76.72
|
$76.74
|
$76.25
|
$76.42
|
245
|
|
12/06/2024
|
$76.50
|
$76.85
|
$76.23
|
$76.85
|
686
|
|
11/06/2024
|
$75.69
|
$75.71
|
$75.24
|
$75.28
|
9,918
|
|
10/06/2024
|
$75.50
|
$75.89
|
$75.46
|
$75.89
|
1,099
|
|
07/06/2024
|
$76.06
|
$76.28
|
$75.53
|
$75.74
|
1,347
|
|
06/06/2024
|
$75.85
|
$76.06
|
$75.74
|
$75.98
|
1,234
|
|
05/06/2024
|
$74.67
|
$75.36
|
$74.67
|
$75.36
|
1,319
|
|
04/06/2024
|
$73.76
|
$73.94
|
$73.68
|
$75.16
|
25
|
|
03/06/2024
|
$75.50
|
$75.55
|
$75.14
|
$75.16
|
2,127
|
|
31/05/2024
|
$74.40
|
$74.40
|
$73.68
|
$73.68
|
8
|
|
30/05/2024
|
$74.33
|
$75.02
|
$74.33
|
$75.02
|
17,108
|
|
29/05/2024
|
$75.57
|
$75.57
|
$75.11
|
$75.18
|
3,899
|
|
28/05/2024
|
$76.56
|
$76.75
|
$76.22
|
$76.39
|
6,003
|
|
27/05/2024
|
$75.83
|
$76.20
|
$75.75
|
$76.10
|
3,057
|
|
24/05/2024
|
$75.83
|
$76.20
|
$75.75
|
$76.10
|
3,057
|
|
23/05/2024
|
$76.29
|
$76.79
|
$76.11
|
$76.35
|
629
|
|
22/05/2024
|
$76.52
|
$76.65
|
$76.27
|
$76.31
|
845
|
|
21/05/2024
|
$76.44
|
$76.44
|
$76.08
|
$76.29
|
556
|
|
20/05/2024
|
$77.22
|
$77.22
|
$76.88
|
$76.95
|
159
|
|
17/05/2024
|
$76.98
|
$77.37
|
$76.74
|
$77.25
|
3,451
|
|
16/05/2024
|
$76.63
|
$77.09
|
$76.47
|
$76.88
|
2,729
|
|
15/05/2024
|
$76.03
|
$76.44
|
$75.93
|
$76.44
|
2,180
|
|
14/05/2024
|
$75.33
|
$75.55
|
$75.28
|
$75.55
|
550
|
|
13/05/2024
|
$74.41
|
$75.19
|
$74.41
|
$75.17
|
1,695
|
|
10/05/2024
|
$74.46
|
$74.74
|
$74.46
|
$74.46
|
313
|