Market data

Select a section

SSGA SPDR ETF Europe I SPDR Bloom EM Local Bond Ucits $

(EMDD)
Sector: n/a
$56.67
$-0.15 -0.26
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $56.74 $56.90 $56.67 $56.67 31,617
15/05/2025 $56.74 $56.88 $56.73 $56.81 1,260
14/05/2025 $56.71 $56.76 $56.71 $56.76 59
13/05/2025 $56.57 $56.58 $56.56 $56.58 0
12/05/2025 $56.57 $56.87 $56.42 $56.42 523
09/05/2025 $56.85 $56.87 $56.84 $56.83 1,850
08/05/2025 $56.74 $56.87 $56.73 $56.85 6,240
07/05/2025 $56.79 $56.91 $56.79 $56.88 45
06/05/2025 $56.81 $57.01 $56.81 $57.01 60,176
05/05/2025 $56.90 $56.95 $56.82 $56.81 2,391
02/05/2025 $56.90 $56.95 $56.82 $56.81 2,391
01/05/2025 $56.57 $56.61 $56.17 $56.48 0
30/04/2025 $56.57 $56.57 $56.38 $56.47 262
29/04/2025 $56.18 $56.50 $56.24 $56.43 0
28/04/2025 $56.18 $56.24 $56.13 $56.24 0
25/04/2025 $56.18 $56.18 $56.02 $56.13 575
24/04/2025 $55.92 $56.06 $55.92 $56.06 1,165
23/04/2025 $56.00 $56.10 $55.80 $55.99 29,593
22/04/2025 $55.34 $56.06 $55.96 $55.96 1
21/04/2025 $55.34 $55.63 $55.63 $55.63 16,168
18/04/2025 $55.34 $55.63 $55.63 $55.63 16,168
17/04/2025 $55.34 $55.63 $55.63 $55.63 16,168
16/04/2025 $55.34 $55.65 $55.34 $55.59 4,726
15/04/2025 $55.34 $55.34 $55.31 $55.31 10,848
14/04/2025 $55.28 $55.45 $55.28 $55.35 2
11/04/2025 $55.11 $55.13 $54.93 $54.93 247
10/04/2025 $54.56 $55.33 $54.46 $54.65 1,856
09/04/2025 $53.50 $53.70 $53.46 $53.65 395
08/04/2025 $53.91 $54.09 $53.84 $53.84 49,032
07/04/2025 $54.40 $54.40 $54.16 $54.28 1,035
04/04/2025 $55.47 $55.47 $54.90 $54.90 3,148
03/04/2025 $55.01 $55.47 $55.01 $55.47 4,076
02/04/2025 $54.69 $54.89 $54.33 $54.78 0
01/04/2025 $54.69 $54.99 $54.76 $54.76 0
31/03/2025 $54.69 $55.06 $54.56 $54.56 12,262
28/03/2025 $54.57 $54.57 $54.57 $54.57 4,710
27/03/2025 $54.72 $54.79 $54.72 $54.78 14
26/03/2025 $54.81 $54.81 $54.80 $54.79 1,034
25/03/2025 $54.78 $55.03 $54.78 $55.03 7,500
24/03/2025 $55.13 $55.02 $54.78 $54.81 0
21/03/2025 $55.13 $55.13 $54.85 $54.89 0
20/03/2025 $55.13 $55.31 $55.04 $55.04 7,562
19/03/2025 $55.07 $55.07 $55.07 $55.07 6,448
18/03/2025 $55.38 $55.38 $55.21 $55.32 517
17/03/2025 $55.11 $55.58 $55.11 $55.40 2,138
14/03/2025 $55.04 $55.30 $55.04 $55.26 606
13/03/2025 $54.86 $55.07 $54.98 $55.07 647
12/03/2025 $54.86 $55.06 $54.81 $55.06 18,420
11/03/2025 $54.87 $54.87 $54.87 $54.87 13,940
10/03/2025 $54.96 $54.96 $54.92 $54.92 8,526
07/03/2025 $55.20 $56.43 $55.07 $55.18 0
06/03/2025 $55.20 $55.20 $55.14 $55.14 2
05/03/2025 $54.82 $55.05 $54.82 $55.04 2,865
04/03/2025 $54.40 $54.61 $54.39 $54.42 79,123
03/03/2025 $54.66 $56.06 $54.16 $54.56 0
28/02/2025 $54.66 $54.38 $54.25 $54.32 25,827
27/02/2025 $54.66 $54.66 $54.65 $54.66 17,455
26/02/2025 $54.87 $54.98 $54.74 $54.98 7,274
25/02/2025 $54.59 $54.73 $54.59 $54.72 1,160
24/02/2025 $54.85 $54.85 $54.78 $54.78 366
21/02/2025 $54.41 $54.68 $54.63 $54.68 696
20/02/2025 $54.41 $54.66 $54.41 $54.66 91
19/02/2025 $54.52 $54.52 $54.31 $54.45 3,923
18/02/2025 $54.56 $54.68 $54.56 $54.68 1,525
17/02/2025 $54.67 $54.69 $54.62 $54.62 3,712
14/02/2025 $54.61 $54.70 $54.49 $54.70 1,742
13/02/2025 $54.31 $54.47 $54.31 $54.47 4,812
12/02/2025 $53.93 $54.15 $53.85 $53.85 31,903
11/02/2025 $53.97 $54.14 $53.97 $54.14 62
10/02/2025 $54.03 $54.16 $54.03 $54.12 58
07/02/2025 $54.31 $54.48 $54.22 $54.34 4,144
06/02/2025 $54.08 $54.31 $54.08 $54.35 905
05/02/2025 $54.35 $54.35 $54.35 $54.35 6,800
04/02/2025 $55.12 $55.41 $55.12 $55.10 1,642
03/02/2025 $54.24 $55.11 $54.24 $55.10 1,389
31/01/2025 $55.30 $55.31 $55.30 $55.31 4,642
30/01/2025 $55.55 $55.61 $55.55 $55.60 60
29/01/2025 $55.30 $55.44 $55.20 $55.22 419
28/01/2025 $55.03 $55.31 $55.03 $55.24 1,121
27/01/2025 $55.52 $55.52 $55.31 $55.35 1,682
24/01/2025 $55.40 $55.72 $55.40 $55.72 245
23/01/2025 $55.06 $55.20 $55.06 $55.15 6,307
22/01/2025 $54.67 $55.18 $54.67 $54.89 1,003
21/01/2025 $54.74 $54.89 $54.74 $54.74 227
20/01/2025 $54.43 $54.75 $54.43 $54.74 1,827
17/01/2025 $54.27 $54.35 $54.22 $54.35 600
16/01/2025 $54.27 $54.37 $54.21 $54.31 10,050
15/01/2025 $54.05 $54.32 $54.05 $54.31 571
14/01/2025 $54.06 $54.11 $53.98 $54.10 423
13/01/2025 $54.00 $53.82 $53.78 $53.81 65
10/01/2025 $54.00 $54.07 $53.97 $53.97 130
09/01/2025 $54.30 $54.30 $54.30 $54.30 30
08/01/2025 $54.34 $54.40 $54.34 $54.34 4,726
07/01/2025 $54.01 $54.83 $54.52 $54.58 0
06/01/2025 $54.01 $54.74 $54.01 $54.52 1,815
03/01/2025 $54.46 $54.46 $54.32 $54.32 5,244
02/01/2025 $54.15 $54.15 $54.14 $54.14 400
01/01/2025 $54.10 $54.26 $54.10 $54.14 23,920
31/12/2024 $54.10 $54.26 $54.10 $54.14 23,920
30/12/2024 $54.26 $54.26 $54.15 $54.15 2,050
27/12/2024 $54.44 $54.42 $54.19 $54.32 0
26/12/2024 $54.44 $54.70 $54.23 $54.35 0
25/12/2024 $54.44 $54.70 $54.23 $54.35 0
24/12/2024 $54.44 $54.70 $54.23 $54.35 0
23/12/2024 $54.44 $54.46 $54.23 $54.23 4,290
20/12/2024 $54.30 $54.58 $54.30 $54.58 1,063
19/12/2024 $54.50 $54.65 $54.11 $54.11 22,100
18/12/2024 $55.36 $54.94 $54.81 $54.81 458
17/12/2024 $55.36 $55.12 $54.80 $54.85 0
16/12/2024 $55.36 $55.11 $55.10 $55.10 99
13/12/2024 $55.36 $55.36 $54.87 $54.87 20,614
12/12/2024 $55.40 $55.51 $55.40 $55.41 95,436
11/12/2024 $55.42 $55.41 $55.41 $55.40 129
10/12/2024 $55.42 $55.42 $55.40 $55.40 21
09/12/2024 $55.28 $55.47 $55.28 $55.47 54
06/12/2024 $55.29 $55.38 $55.29 $55.33 8,700
05/12/2024 $55.39 $55.42 $55.32 $55.42 163
04/12/2024 $54.81 $55.21 $54.81 $55.12 1,325
03/12/2024 $55.02 $55.16 $54.96 $55.00 1,144
02/12/2024 $55.11 $55.11 $54.87 $55.00 257
29/11/2024 $55.18 $55.30 $55.18 $55.19 5,952
28/11/2024 $55.01 $55.13 $55.07 $55.13 170
27/11/2024 $55.01 $55.18 $55.00 $55.08 932
26/11/2024 $54.76 $54.94 $54.76 $54.89 1,238
25/11/2024 $55.02 $55.13 $55.02 $55.05 28
22/11/2024 $54.90 $54.90 $54.76 $54.87 2,472
21/11/2024 $54.78 $54.92 $54.87 $54.87 4,610
20/11/2024 $54.78 $54.86 $54.83 $54.86 1,290
19/11/2024 $54.78 $54.97 $54.78 $54.97 2,149
18/11/2024 $54.64 $54.98 $54.63 $54.98 838

Market data

Select a section