Market data

Select a section

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

(EMDD)
Sector: n/a
$55.03
$0.27 0.49
Last updated: 12:40:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $54.69 $54.69 $54.65 $54.67 210
14/11/2024 $54.89 $54.67 $54.16 $54.67 92
13/11/2024 $54.89 $54.89 $54.49 $54.49 2,898
12/11/2024 $55.20 $55.00 $54.66 $54.67 0
11/11/2024 $55.20 $55.22 $54.98 $54.99 2,960
08/11/2024 $55.59 $55.93 $55.37 $55.39 70,107
07/11/2024 $55.33 $55.93 $55.33 $55.82 8,343
06/11/2024 $54.70 $55.06 $54.70 $55.06 1,941
05/11/2024 $55.65 $55.72 $55.55 $55.66 9,129
04/11/2024 $55.36 $55.54 $55.36 $55.54 1,185
01/11/2024 $55.41 $55.65 $55.32 $55.32 420
31/10/2024 $55.47 $55.47 $55.42 $55.42 2,778
30/10/2024 $55.52 $55.53 $55.41 $55.53 9,422
29/10/2024 $55.26 $55.37 $55.26 $55.37 388
28/10/2024 $55.40 $55.49 $55.40 $55.49 460
25/10/2024 $55.81 $55.81 $55.67 $55.67 279
24/10/2024 $55.73 $55.73 $55.64 $55.44 462
23/10/2024 $55.80 $57.16 $55.41 $55.44 0
22/10/2024 $55.80 $55.85 $55.69 $55.78 8,483
21/10/2024 $55.98 $55.98 $55.88 $55.88 360
18/10/2024 $56.36 $56.43 $56.34 $56.34 1,157
17/10/2024 $56.06 $56.13 $56.06 $56.13 20
16/10/2024 $56.30 $56.47 $56.25 $56.25 3,327
15/10/2024 $56.68 $56.57 $56.35 $56.37 0
14/10/2024 $56.68 $56.74 $56.42 $56.46 0
11/10/2024 $56.75 $56.75 $56.68 $56.68 5
10/10/2024 $56.65 $56.65 $56.49 $56.49 401
09/10/2024 $56.64 $56.64 $56.59 $56.59 1,555
08/10/2024 $56.87 $56.76 $56.52 $56.59 0
07/10/2024 $56.87 $56.87 $56.58 $56.64 1,591
04/10/2024 $57.21 $57.32 $56.84 $56.92 61,870
03/10/2024 $57.21 $57.23 $57.20 $57.23 305
02/10/2024 $57.58 $57.58 $57.58 $57.58 9,474
01/10/2024 $58.08 $58.08 $57.77 $57.86 5,110
30/09/2024 $58.32 $58.32 $58.15 $58.24 4,485
27/09/2024 $58.03 $58.37 $58.03 $58.37 820
26/09/2024 $58.32 $58.32 $58.01 $58.26 9,893
25/09/2024 $58.17 $58.21 $57.88 $57.96 32,383
24/09/2024 $57.12 $58.10 $57.12 $58.10 18,521
23/09/2024 $57.70 $57.77 $57.62 $57.70 4,179
20/09/2024 $57.83 $57.95 $57.69 $57.69 388,992
19/09/2024 $57.96 $57.96 $57.69 $57.54 351
18/09/2024 $57.48 $57.55 $57.47 $57.54 13,635
17/09/2024 $57.38 $57.78 $57.29 $57.31 964
16/09/2024 $57.40 $57.43 $57.27 $57.36 10,221
13/09/2024 $57.15 $57.23 $57.15 $56.64 103
12/09/2024 $56.44 $56.64 $56.44 $56.64 104
11/09/2024 $56.37 $56.53 $56.37 $56.47 2,769
10/09/2024 $56.22 $56.38 $56.22 $56.22 36,975
09/09/2024 $56.33 $56.44 $56.32 $56.38 195
06/09/2024 $56.81 $56.82 $56.48 $56.48 3,794
05/09/2024 $56.55 $56.70 $56.53 $56.53 240
04/09/2024 $56.05 $56.34 $55.98 $56.33 984
03/09/2024 $56.08 $56.22 $56.00 $56.00 1,184
02/09/2024 $56.11 $56.11 $56.04 $56.33 4
30/08/2024 $56.55 $56.55 $56.34 $56.33 307
29/08/2024 $56.64 $56.66 $56.32 $56.35 2,731
28/08/2024 $56.49 $56.51 $56.39 $56.39 7,769
27/08/2024 $56.65 $56.69 $56.56 $56.56 2,682
26/08/2024 $56.58 $56.68 $55.54 $56.12 0
23/08/2024 $56.58 $56.68 $55.54 $56.12 0
22/08/2024 $56.58 $56.68 $55.54 $56.12 0
21/08/2024 $56.58 $56.68 $56.58 $56.68 4,606
20/08/2024 $56.71 $56.71 $56.53 $56.61 16,615
19/08/2024 $56.17 $56.55 $56.42 $56.15 510
16/08/2024 $56.17 $56.22 $56.15 $56.15 303
15/08/2024 $56.04 $56.07 $55.85 $56.01 14,140
14/08/2024 $56.14 $56.14 $56.14 $56.14 19,360
13/08/2024 $55.62 $55.62 $55.62 $55.62 1,803
12/08/2024 $55.40 $55.52 $55.46 $55.46 88
09/08/2024 $55.40 $55.55 $55.40 $55.54 38
08/08/2024 $55.11 $55.11 $54.98 $55.09 11,250
07/08/2024 $54.72 $54.95 $54.72 $54.87 4,836
06/08/2024 $54.73 $54.96 $54.73 $54.90 536
05/08/2024 $54.81 $55.56 $54.11 $54.90 0
02/08/2024 $54.81 $55.14 $54.80 $55.01 159
01/08/2024 $55.99 $56.23 $55.95 $56.06 6,236
31/07/2024 $55.71 $55.96 $55.71 $55.96 2,160
30/07/2024 $55.44 $55.44 $55.44 $55.44 21,450
29/07/2024 $55.65 $55.76 $55.59 $55.58 1,790
26/07/2024 $55.63 $55.80 $55.58 $55.60 0
25/07/2024 $55.63 $55.63 $55.48 $55.60 1,771
24/07/2024 $55.73 $55.64 $55.64 $55.63 1,000
23/07/2024 $55.73 $55.80 $55.61 $55.77 88,682
22/07/2024 $55.80 $55.84 $55.62 $55.80 5,710
19/07/2024 $56.08 $56.13 $55.32 $55.74 0
18/07/2024 $56.08 $56.09 $56.01 $56.01 2,161
17/07/2024 $56.02 $56.41 $56.02 $56.20 2,086
16/07/2024 $56.53 $56.53 $56.08 $56.20 996
15/07/2024 $56.14 $56.83 $55.23 $55.98 0
12/07/2024 $56.14 $56.21 $56.03 $56.21 4
11/07/2024 $55.78 $56.17 $55.78 $56.17 1,565
10/07/2024 $55.48 $55.83 $55.48 $55.83 2,666
09/07/2024 $55.45 $55.45 $55.39 $55.39 1,790
08/07/2024 $55.07 $55.48 $55.07 $55.42 1,867
05/07/2024 $54.83 $55.29 $54.83 $55.29 113
04/07/2024 $54.99 $55.16 $54.96 $55.13 5,243
03/07/2024 $54.48 $54.89 $54.59 $54.88 0
02/07/2024 $54.48 $54.68 $54.41 $54.68 22,430
01/07/2024 $54.87 $54.90 $54.59 $54.58 802
28/06/2024 $55.20 $55.20 $54.58 $54.71 17
27/06/2024 $54.62 $54.65 $54.52 $54.57 10,105
26/06/2024 $54.72 $54.72 $54.72 $54.72 4,044
25/06/2024 $54.94 $54.98 $54.78 $54.78 1,320
24/06/2024 $54.81 $54.90 $54.77 $54.90 781
21/06/2024 $54.58 $55.08 $53.99 $54.60 0
20/06/2024 $54.58 $54.65 $54.49 $54.54 336
19/06/2024 $54.87 $54.87 $54.68 $54.68 16
18/06/2024 $54.71 $54.71 $54.58 $54.66 4,243
17/06/2024 $54.58 $54.58 $54.33 $54.33 43,612
14/06/2024 $54.51 $54.59 $54.37 $54.51 242
13/06/2024 $54.71 $54.75 $54.48 $54.60 7,716
12/06/2024 $54.49 $54.78 $54.23 $54.63 6,880
11/06/2024 $54.48 $54.56 $54.40 $54.42 1,211
10/06/2024 $55.14 $54.70 $54.34 $54.44 0
07/06/2024 $55.14 $55.14 $54.70 $54.69 2,325
06/06/2024 $54.87 $55.14 $54.87 $55.14 79
05/06/2024 $54.98 $54.98 $54.79 $54.95 4,206
04/06/2024 $54.54 $55.09 $54.54 $55.03 825
03/06/2024 $55.79 $55.79 $55.11 $55.20 1,091
31/05/2024 $55.01 $55.08 $55.05 $55.08 17
30/05/2024 $55.01 $55.33 $55.01 $55.33 4,853
29/05/2024 $55.35 $55.35 $55.16 $55.16 4,775
28/05/2024 $55.64 $55.77 $55.62 $55.76 937
27/05/2024 $55.21 $55.68 $55.21 $55.68 15,623

Market data

Select a section