Market data

Select a section

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

(EMDD)
Sector: n/a
$58.83
$0.23 0.38
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $58.77 $58.83 $58.77 $58.83 7
17/07/2025 $58.56 $58.66 $58.56 $58.60 7,702
16/07/2025 $58.71 $58.94 $58.55 $58.94 9,283
15/07/2025 $58.68 $58.68 $58.68 $58.68 15,631
14/07/2025 $58.79 $58.93 $58.75 $58.74 0
11/07/2025 $58.79 $58.79 $58.79 $58.79 456
10/07/2025 $59.00 $59.10 $58.88 $58.96 0
09/07/2025 $59.00 $59.10 $59.00 $59.10 18,376
08/07/2025 $58.97 $58.97 $58.87 $58.87 155
07/07/2025 $59.11 $59.17 $58.97 $59.01 201
04/07/2025 $59.33 $59.35 $59.19 $59.31 0
03/07/2025 $59.33 $59.33 $59.19 $59.19 2,224
02/07/2025 $59.23 $59.23 $59.23 $59.23 8,478
01/07/2025 $59.20 $59.29 $59.20 $59.23 1,817
30/06/2025 $58.90 $58.90 $58.82 $58.87 235
27/06/2025 $58.66 $58.90 $58.81 $58.81 0
26/06/2025 $58.66 $58.79 $58.66 $58.69 29,993
25/06/2025 $58.43 $58.43 $58.39 $58.39 80
24/06/2025 $58.40 $58.48 $58.38 $58.44 791
23/06/2025 $57.66 $57.89 $57.66 $57.89 440
20/06/2025 $57.98 $57.98 $57.84 $57.89 1,812
19/06/2025 $57.84 $57.84 $57.74 $57.81 64
18/06/2025 $58.13 $58.02 $57.83 $57.99 0
17/06/2025 $58.13 $58.13 $57.96 $57.96 7,966
16/06/2025 $58.18 $58.30 $58.07 $58.17 2,272
13/06/2025 $58.29 $58.00 $57.71 $57.99 0
12/06/2025 $58.29 $58.30 $58.19 $58.19 129
11/06/2025 $57.82 $58.01 $57.82 $58.01 102
10/06/2025 $57.78 $57.95 $57.78 $57.95 74,052
09/06/2025 $57.96 $58.00 $57.94 $57.94 957
06/06/2025 $57.78 $57.78 $57.70 $57.70 24,310
05/06/2025 $58.00 $58.00 $57.93 $57.93 10
04/06/2025 $57.67 $57.74 $57.52 $57.74 9,038
03/06/2025 $57.67 $57.69 $57.62 $57.69 18,238
02/06/2025 $57.57 $57.61 $57.56 $57.56 8,944
30/05/2025 $57.42 $57.55 $57.42 $57.55 40,487
29/05/2025 $57.46 $57.63 $57.46 $57.61 112,958
28/05/2025 $57.51 $57.53 $57.37 $57.43 2,924
27/05/2025 $57.60 $57.61 $57.51 $57.54 3,696
26/05/2025 $57.34 $57.41 $57.34 $57.40 1,815
23/05/2025 $57.34 $57.41 $57.34 $57.40 1,815
22/05/2025 $57.16 $57.10 $57.05 $57.10 0
21/05/2025 $57.16 $57.35 $57.16 $57.29 0
20/05/2025 $57.16 $57.16 $57.16 $57.16 9,300
19/05/2025 $56.78 $57.03 $56.78 $56.90 2,536
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

Market data

Select a section