Market data

Select a section

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

(EMDL)
Sector: n/a
4,369.00p
-0.50p -0.01
Last updated: 16:41:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 4,385.00p 4,387.00p 4,369.50p 4,369.50p 36
15/07/2025 4,347.00p 4,381.00p 4,370.00p 4,381.00p 25
14/07/2025 4,347.00p 4,371.00p 4,356.58p 4,367.00p 54
11/07/2025 4,347.00p 4,366.00p 4,347.00p 4,353.00p 462
10/07/2025 4,335.00p 4,346.50p 4,335.00p 4,346.50p 433
09/07/2025 4,344.00p 4,344.00p 4,336.00p 4,344.00p 83
08/07/2025 4,332.00p 4,348.19p 4,331.00p 4,340.50p 96
07/07/2025 4,342.00p 4,348.40p 4,327.00p 4,327.00p 122
04/07/2025 4,342.00p 4,352.24p 4,348.56p 4,349.00p 130
03/07/2025 4,342.00p 4,348.98p 4,341.00p 4,341.00p 126
02/07/2025 4,310.00p 4,353.15p 4,310.00p 4,344.50p 46
01/07/2025 4,310.00p 4,314.41p 4,300.62p 4,308.50p 184
30/06/2025 4,297.00p 4,306.00p 4,292.78p 4,306.00p 207
27/06/2025 4,285.00p 4,288.50p 4,281.54p 4,288.50p 277
26/06/2025 4,277.00p 4,289.07p 4,277.00p 4,281.50p 242
25/06/2025 4,293.00p 4,293.00p 4,287.50p 4,287.50p 65
24/06/2025 4,284.00p 4,298.00p 4,284.00p 4,285.50p 85
23/06/2025 4,302.00p 4,302.00p 4,281.50p 4,281.50p 99
20/06/2025 4,291.00p 4,308.00p 4,291.00p 4,297.00p 418
19/06/2025 4,308.00p 4,308.00p 4,300.58p 4,305.00p 30
18/06/2025 4,275.00p 4,312.00p 4,298.29p 4,304.50p 88
17/06/2025 4,275.00p 4,294.23p 4,278.78p 4,294.00p 5
16/06/2025 4,275.00p 4,282.32p 4,264.00p 4,278.50p 2,624
13/06/2025 4,281.00p 4,275.23p 4,266.00p 4,266.00p 30
12/06/2025 4,281.00p 4,285.24p 4,276.78p 4,284.00p 13
11/06/2025 4,281.00p 4,292.06p 4,282.50p 4,282.50p 261
10/06/2025 4,281.00p 4,285.00p 4,280.78p 4,285.00p 43
09/06/2025 4,281.00p 4,274.24p 4,269.50p 4,269.50p 314
06/06/2025 4,281.00p 4,283.00p 4,266.50p 4,266.50p 229
05/06/2025 4,267.00p 4,267.49p 4,262.00p 4,262.00p 304
04/06/2025 4,268.00p 4,260.00p 4,258.50p 4,258.50p 0
03/06/2025 4,268.00p 4,268.00p 4,256.00p 4,256.00p 106
02/06/2025 4,258.00p 4,252.07p 4,246.50p 4,246.50p 23
30/05/2025 4,258.00p 4,270.06p 4,260.00p 4,260.00p 160
29/05/2025 4,258.00p 4,285.00p 4,258.00p 4,285.00p 226
28/05/2025 4,255.00p 4,269.00p 4,264.00p 4,265.50p 115
27/05/2025 4,255.00p 4,257.15p 4,245.22p 4,255.50p 1,660
26/05/2025 4,255.00p 4,261.00p 4,246.98p 4,253.00p 2,429
23/05/2025 4,255.00p 4,261.00p 4,246.98p 4,253.00p 2,429
22/05/2025 4,266.00p 4,265.23p 4,249.00p 4,252.00p 630
21/05/2025 4,266.00p 4,269.15p 4,253.42p 4,261.50p 177
20/05/2025 4,266.00p 4,277.00p 4,265.00p 4,267.50p 557
19/05/2025 4,264.00p 4,266.32p 4,250.78p 4,265.50p 110
16/05/2025 4,291.00p 4,283.50p 4,275.50p 4,275.50p 20
15/05/2025 4,291.00p 4,279.98p 4,265.00p 4,278.00p 332
14/05/2025 4,291.00p 4,268.00p 4,262.00p 4,268.00p 740
13/05/2025 4,291.00p 4,263.50p 4,262.98p 4,263.50p 1
12/05/2025 4,291.00p 4,291.00p 4,270.00p 4,270.00p 1,563
09/05/2025 4,259.00p 4,284.17p 4,273.08p 4,275.00p 896
08/05/2025 4,259.00p 4,281.54p 4,263.39p 4,275.00p 737
07/05/2025 4,259.00p 4,266.24p 4,254.58p 4,264.50p 101
06/05/2025 4,279.00p 4,279.00p 4,243.00p 4,255.50p 533
05/05/2025 4,234.00p 4,280.23p 4,275.00p 4,275.00p 9
02/05/2025 4,234.00p 4,280.23p 4,275.00p 4,275.00p 9
01/05/2025 4,234.00p 4,256.54p 4,234.00p 4,252.00p 58
30/04/2025 4,232.00p 4,243.00p 4,231.00p 4,237.50p 129
29/04/2025 4,202.00p 4,211.58p 4,204.99p 4,210.50p 48
28/04/2025 4,202.00p 4,211.49p 4,202.00p 4,202.00p 124
25/04/2025 4,202.00p 4,221.00p 4,216.50p 4,216.50p 134
24/04/2025 4,202.00p 4,217.00p 4,206.06p 4,217.00p 68
23/04/2025 4,202.00p 4,219.00p 4,202.00p 4,219.00p 2,497
22/04/2025 4,188.00p 4,185.00p 4,178.19p 4,183.50p 64
21/04/2025 4,188.00p 4,204.00p 4,194.98p 4,197.00p 44
18/04/2025 4,188.00p 4,204.00p 4,194.98p 4,197.00p 44
17/04/2025 4,188.00p 4,204.00p 4,194.98p 4,197.00p 44
16/04/2025 4,188.00p 4,205.00p 4,182.00p 4,201.00p 366
15/04/2025 4,215.00p 4,190.00p 4,182.50p 4,182.50p 145
14/04/2025 4,215.00p 4,208.73p 4,195.17p 4,201.00p 222
11/04/2025 4,215.00p 4,215.00p 4,199.48p 4,211.50p 315
10/04/2025 4,137.00p 4,255.57p 4,217.50p 4,217.50p 182
09/04/2025 4,137.00p 4,226.00p 4,137.00p 4,210.00p 316
08/04/2025 4,217.00p 4,232.00p 4,214.00p 4,232.00p 170
07/04/2025 4,192.00p 4,301.04p 4,204.74p 4,248.00p 348
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

Market data

Select a section