Market data

Select a section

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

(EMDL)
Sector: n/a
4,231.50p
9.50p 0.23
Last updated: 16:45:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 4,192.00p 4,263.13p 4,231.50p 4,231.50p 76
03/04/2025 4,192.00p 4,222.00p 4,191.26p 4,222.00p 104
02/04/2025 4,245.00p 4,246.00p 4,235.00p 4,235.00p 28
01/04/2025 4,227.00p 4,237.19p 4,235.00p 4,235.00p 1
31/03/2025 4,227.00p 4,236.50p 4,220.50p 4,232.50p 0
28/03/2025 4,227.00p 4,231.32p 4,224.00p 4,224.00p 68
27/03/2025 4,247.00p 4,243.40p 4,224.24p 4,227.50p 426
26/03/2025 4,247.00p 4,260.00p 4,247.00p 4,249.00p 8,086
25/03/2025 4,246.00p 4,247.32p 4,242.00p 4,242.00p 51
24/03/2025 4,246.00p 4,248.00p 4,234.99p 4,247.00p 96
21/03/2025 4,252.00p 4,252.50p 4,247.98p 4,252.50p 307
20/03/2025 4,252.00p 4,255.46p 4,245.50p 4,245.50p 747
19/03/2025 4,259.00p 4,259.32p 4,253.58p 4,257.00p 370
18/03/2025 4,239.00p 4,261.32p 4,251.39p 4,256.50p 245
17/03/2025 4,239.00p 4,270.50p 4,257.00p 4,266.50p 719
14/03/2025 4,239.00p 4,277.00p 4,263.15p 4,277.00p 124
13/03/2025 4,239.00p 4,254.50p 4,239.00p 4,254.50p 1,220
12/03/2025 4,249.00p 4,257.00p 4,241.00p 4,251.00p 457
11/03/2025 4,259.00p 4,259.00p 4,250.50p 4,250.50p 107
10/03/2025 4,255.00p 4,260.79p 4,254.00p 4,260.00p 906
07/03/2025 4,284.00p 4,272.50p 4,267.18p 4,272.50p 3
06/03/2025 4,284.00p 4,276.15p 4,274.00p 4,274.00p 8
05/03/2025 4,284.00p 4,288.00p 4,268.00p 4,277.50p 121
04/03/2025 4,287.00p 4,293.00p 4,277.00p 4,282.00p 543
03/03/2025 4,290.00p 4,302.07p 4,290.00p 4,292.50p 285
28/02/2025 4,323.00p 4,323.00p 4,314.00p 4,315.50p 14
27/02/2025 4,319.00p 4,320.80p 4,316.50p 4,316.50p 195
26/02/2025 4,319.00p 4,338.18p 4,320.00p 4,320.00p 24
25/02/2025 4,319.00p 4,324.50p 4,319.00p 4,324.50p 9
24/02/2025 4,326.00p 4,341.00p 4,326.00p 4,335.00p 10
21/02/2025 4,325.00p 4,329.00p 4,325.00p 4,325.00p 5
20/02/2025 4,340.00p 4,338.56p 4,324.00p 4,326.00p 135
19/02/2025 4,340.00p 4,327.62p 4,320.00p 4,320.00p 12
18/02/2025 4,340.00p 4,327.50p 4,325.78p 4,327.50p 61
17/02/2025 4,340.00p 4,341.54p 4,331.50p 4,331.50p 1,319
14/02/2025 4,335.00p 4,344.00p 4,335.00p 4,337.00p 1,303
13/02/2025 4,362.00p 4,344.00p 4,327.95p 4,337.00p 945
12/02/2025 4,362.00p 4,363.00p 4,362.00p 4,363.00p 2
11/02/2025 4,378.00p 4,387.50p 4,355.00p 4,359.00p 0
10/02/2025 4,378.00p 4,378.00p 4,366.06p 4,370.00p 88
07/02/2025 4,378.00p 4,379.00p 4,370.00p 4,370.00p 266
06/02/2025 4,452.00p 4,369.98p 4,331.03p 4,364.00p 284
05/02/2025 4,452.00p 4,337.50p 4,329.03p 4,337.50p 64
04/02/2025 4,452.00p 4,463.00p 4,439.00p 4,463.00p 327
03/02/2025 4,427.00p 4,438.00p 4,427.00p 4,438.00p 473
31/01/2025 4,439.00p 4,449.50p 4,446.00p 4,449.50p 63
30/01/2025 4,439.00p 4,462.00p 4,455.15p 4,462.00p 88
29/01/2025 4,439.00p 4,463.00p 4,438.00p 4,451.50p 0
28/01/2025 4,439.00p 4,447.06p 4,433.95p 4,442.50p 14
27/01/2025 4,439.00p 4,457.45p 4,434.00p 4,434.00p 316
24/01/2025 4,439.00p 4,481.98p 4,461.00p 4,461.00p 5
23/01/2025 4,439.00p 4,492.00p 4,468.50p 4,469.50p 0
22/01/2025 4,439.00p 4,484.50p 4,452.00p 4,478.50p 0
21/01/2025 4,439.00p 4,465.15p 4,456.00p 4,456.00p 86
20/01/2025 4,439.00p 4,456.18p 4,451.00p 4,451.00p 69
17/01/2025 4,439.00p 4,459.99p 4,449.85p 4,457.00p 135
16/01/2025 4,439.00p 4,441.00p 4,433.00p 4,437.00p 2
15/01/2025 4,439.00p 4,437.00p 4,419.00p 4,437.00p 48
14/01/2025 4,439.00p 4,440.37p 4,432.00p 4,436.00p 2,947
13/01/2025 4,432.00p 4,437.76p 4,426.00p 4,426.00p 201
10/01/2025 4,369.00p 4,424.00p 4,410.98p 4,424.00p 59
09/01/2025 4,369.00p 4,416.00p 4,415.98p 4,416.00p 8
08/01/2025 4,369.00p 4,401.44p 4,369.00p 4,395.50p 43
07/01/2025 4,361.00p 4,370.00p 4,361.00p 4,370.00p 6
06/01/2025 4,350.00p 4,366.00p 4,350.00p 4,356.50p 2,596
03/01/2025 4,371.00p 4,371.00p 4,367.00p 4,367.00p 522
02/01/2025 4,369.00p 4,375.00p 4,365.57p 4,375.00p 21
01/01/2025 4,346.00p 4,439.00p 4,314.00p 4,317.50p 0
31/12/2024 4,346.00p 4,439.00p 4,314.00p 4,317.50p 0
30/12/2024 4,346.00p 4,337.90p 4,317.77p 4,329.50p 2
27/12/2024 4,346.00p 4,346.00p 4,312.92p 4,328.00p 50
26/12/2024 4,341.00p 4,342.09p 4,333.00p 4,333.00p 131
25/12/2024 4,341.00p 4,342.09p 4,333.00p 4,333.00p 131
24/12/2024 4,341.00p 4,342.09p 4,333.00p 4,333.00p 131
23/12/2024 4,339.00p 4,444.50p 4,332.50p 4,345.50p 0
20/12/2024 4,339.00p 4,342.00p 4,337.00p 4,342.00p 176
19/12/2024 4,299.00p 4,322.00p 4,299.00p 4,322.00p 15
18/12/2024 4,337.00p 4,337.00p 4,318.50p 4,318.50p 219
17/12/2024 4,316.00p 4,321.00p 4,313.26p 4,318.50p 984
16/12/2024 4,365.00p 4,365.00p 4,344.00p 4,344.00p 851
13/12/2024 4,372.00p 4,374.00p 4,364.45p 4,368.00p 38
12/12/2024 4,372.00p 4,373.00p 4,359.18p 4,361.00p 546
11/12/2024 4,339.00p 4,346.50p 4,339.00p 4,346.50p 125
10/12/2024 4,341.00p 4,346.00p 4,341.00p 4,346.00p 639
09/12/2024 4,335.00p 4,343.20p 4,335.00p 4,340.00p 296
06/12/2024 4,341.00p 4,342.13p 4,335.00p 4,341.00p 220
05/12/2024 4,342.00p 4,350.22p 4,338.78p 4,343.00p 587
04/12/2024 4,342.00p 4,341.18p 4,338.50p 4,338.50p 130
03/12/2024 4,342.00p 4,349.98p 4,342.00p 4,344.00p 230
02/12/2024 4,374.00p 4,453.00p 4,329.50p 4,347.50p 0
29/11/2024 4,374.00p 4,355.23p 4,345.78p 4,351.00p 2
28/11/2024 4,374.00p 4,459.50p 4,345.50p 4,348.00p 0
27/11/2024 4,374.00p 4,379.50p 4,341.00p 4,347.00p 0
26/11/2024 4,374.00p 4,375.50p 4,368.38p 4,375.50p 1
25/11/2024 4,374.00p 4,382.00p 4,374.00p 4,382.00p 73
22/11/2024 4,370.00p 4,380.23p 4,370.00p 4,354.50p 335
21/11/2024 4,332.00p 4,354.50p 4,338.77p 4,341.00p 71
20/11/2024 4,332.00p 4,341.00p 4,326.00p 4,341.00p 274
19/11/2024 4,332.00p 4,341.32p 4,332.00p 4,337.50p 267
18/11/2024 4,329.00p 4,339.50p 4,329.00p 4,339.50p 47
15/11/2024 4,313.00p 4,324.50p 4,306.00p 4,300.00p 362
14/11/2024 4,294.00p 4,300.00p 4,294.00p 4,300.00p 313
13/11/2024 4,301.00p 4,301.23p 4,294.50p 4,294.50p 23
12/11/2024 4,301.00p 4,289.00p 4,267.38p 4,289.00p 7
11/11/2024 4,301.00p 4,297.00p 4,269.00p 4,270.50p 0
08/11/2024 4,301.00p 4,308.31p 4,283.50p 4,283.50p 4,765
07/11/2024 4,286.00p 4,298.00p 4,286.00p 4,298.00p 200
06/11/2024 4,251.00p 4,272.00p 4,249.79p 4,272.00p 913
05/11/2024 4,281.00p 4,285.24p 4,269.50p 4,269.50p 149
04/11/2024 4,281.00p 4,286.50p 4,280.23p 4,286.50p 372
01/11/2024 4,278.00p 4,289.77p 4,264.18p 4,271.00p 424
31/10/2024 4,278.00p 4,306.00p 4,290.98p 4,306.00p 1
30/10/2024 4,278.00p 4,278.00p 4,247.38p 4,260.00p 366
29/10/2024 4,294.00p 4,264.23p 4,259.00p 4,259.00p 145
28/10/2024 4,294.00p 4,282.82p 4,268.00p 4,273.00p 132
25/10/2024 4,294.00p 4,294.00p 4,289.00p 4,289.00p 95
24/10/2024 4,290.00p 4,293.00p 4,283.23p 4,284.00p 44
23/10/2024 4,290.00p 4,290.00p 4,275.00p 4,284.00p 847
22/10/2024 4,292.00p 4,313.81p 4,292.00p 4,299.00p 151
21/10/2024 4,335.00p 4,302.50p 4,300.68p 4,302.50p 56
18/10/2024 4,335.00p 4,315.50p 4,310.38p 4,315.50p 4
17/10/2024 4,335.00p 4,323.69p 4,310.18p 4,316.00p 354
16/10/2024 4,335.00p 4,334.08p 4,318.62p 4,325.50p 146
15/10/2024 4,335.00p 4,338.00p 4,305.00p 4,305.00p 128
14/10/2024 4,335.00p 4,338.00p 4,326.50p 4,326.50p 188
11/10/2024 4,337.00p 4,337.00p 4,328.55p 4,335.00p 1,035
10/10/2024 4,340.00p 4,328.00p 4,317.97p 4,328.00p 435
09/10/2024 4,340.00p 4,340.00p 4,324.84p 4,325.00p 251
08/10/2024 4,320.00p 4,325.15p 4,319.99p 4,324.00p 601
07/10/2024 4,320.00p 4,335.29p 4,320.00p 4,325.00p 2,090

Market data

Select a section