Market data

Select a section

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

(EMDL)
Sector: n/a
4,457.00p
24.00p 0.54
Last updated: 16:55:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 4,348.00p 4,358.00p 4,347.00p 4,347.00p 321
03/10/2024 4,351.00p 4,364.50p 4,360.88p 4,364.50p 31
02/10/2024 4,351.00p 4,353.18p 4,340.78p 4,348.00p 33,093
01/10/2024 4,351.00p 4,356.81p 4,337.13p 4,353.50p 30
30/09/2024 4,351.00p 4,351.00p 4,339.50p 4,339.50p 111
27/09/2024 4,359.00p 4,359.38p 4,347.93p 4,356.00p 708
26/09/2024 4,342.00p 4,353.81p 4,340.00p 4,346.50p 295
25/09/2024 4,344.00p 4,344.00p 4,331.23p 4,340.50p 775
24/09/2024 4,327.00p 4,334.50p 4,316.28p 4,334.50p 246
23/09/2024 4,340.00p 4,341.39p 4,320.02p 4,320.50p 386
20/09/2024 4,351.00p 4,351.00p 4,341.19p 4,351.00p 56
19/09/2024 4,351.00p 4,365.50p 4,353.19p 4,359.00p 48
18/09/2024 4,351.00p 4,359.00p 4,343.59p 4,359.00p 244
17/09/2024 4,351.00p 4,356.50p 4,341.59p 4,356.50p 407
16/09/2024 4,351.00p 4,353.00p 4,340.94p 4,346.00p 141
13/09/2024 4,348.00p 4,351.50p 4,335.62p 4,330.00p 112
12/09/2024 4,333.00p 4,334.00p 4,324.00p 4,336.00p 1,306
11/09/2024 4,314.00p 4,336.00p 4,319.19p 4,312.50p 133
10/09/2024 4,314.00p 4,316.67p 4,306.93p 4,312.50p 3,115
09/09/2024 4,271.00p 4,313.48p 4,302.19p 4,312.50p 777
06/09/2024 4,271.00p 4,313.00p 4,296.02p 4,305.50p 111
05/09/2024 4,271.00p 4,302.80p 4,293.36p 4,296.50p 107
04/09/2024 4,271.00p 4,283.00p 4,270.73p 4,283.00p 88
03/09/2024 4,280.00p 4,280.00p 4,268.40p 4,280.00p 244
02/09/2024 4,269.00p 4,282.73p 4,266.11p 4,285.50p 205
30/08/2024 4,269.00p 4,286.69p 4,282.31p 4,285.50p 116
29/08/2024 4,269.00p 4,282.00p 4,269.00p 4,282.00p 75
28/08/2024 4,285.00p 4,279.98p 4,274.94p 4,279.00p 108
27/08/2024 4,285.00p 4,286.00p 4,268.02p 4,274.50p 31
26/08/2024 4,285.00p 4,289.96p 4,285.00p 4,285.00p 1,243
23/08/2024 4,285.00p 4,289.96p 4,285.00p 4,285.00p 1,243
22/08/2024 4,285.00p 4,289.96p 4,285.00p 4,285.00p 1,243
21/08/2024 4,329.00p 4,329.50p 4,321.26p 4,329.50p 50
20/08/2024 4,361.00p 4,361.00p 4,344.50p 4,344.50p 910
19/08/2024 4,352.00p 4,359.00p 4,353.00p 4,352.50p 21
16/08/2024 4,352.00p 4,358.28p 4,352.00p 4,347.00p 207
15/08/2024 4,347.00p 4,367.48p 4,347.00p 4,347.00p 258
14/08/2024 4,368.00p 4,377.00p 4,368.00p 4,377.00p 13
13/08/2024 4,337.00p 4,344.99p 4,337.00p 4,337.00p 50
12/08/2024 4,336.00p 4,344.15p 4,336.00p 4,336.00p 69
09/08/2024 4,336.00p 4,351.06p 4,345.85p 4,348.00p 57
08/08/2024 4,336.00p 4,336.11p 4,327.19p 4,329.50p 667
07/08/2024 4,294.00p 4,325.41p 4,320.00p 4,320.00p 32
06/08/2024 4,294.00p 4,327.00p 4,294.00p 4,322.50p 168
05/08/2024 4,290.00p 4,306.82p 4,292.06p 4,300.50p 366
02/08/2024 4,290.00p 4,307.00p 4,280.62p 4,307.00p 58
01/08/2024 4,337.00p 4,391.50p 4,374.35p 4,391.50p 356
31/07/2024 4,337.00p 4,367.00p 4,337.00p 4,359.50p 274
30/07/2024 4,333.00p 4,334.50p 4,326.10p 4,334.50p 407
29/07/2024 4,330.00p 4,336.32p 4,326.59p 4,333.00p 1,403
26/07/2024 4,318.00p 4,339.56p 4,323.70p 4,318.00p 287
25/07/2024 4,318.00p 4,318.00p 4,305.55p 4,318.00p 846
24/07/2024 4,318.00p 4,309.00p 4,299.27p 4,304.50p 48
23/07/2024 4,318.00p 4,320.81p 4,310.55p 4,317.00p 32
22/07/2024 4,318.00p 4,322.81p 4,305.89p 4,319.50p 22
19/07/2024 4,318.00p 4,314.50p 4,309.36p 4,314.50p 129
18/07/2024 4,318.00p 4,319.22p 4,313.68p 4,316.50p 70

Market data

Select a section