Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P Emerging Markets Dividend UCIT ETF

(EMDV)
Sector: n/a
1,173.50p
18.50p 1.60
Last updated: 16:48:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,177.00p 1,177.00p 1,159.53p 1,173.50p 2,128
16/01/2025 1,161.00p 1,164.00p 1,152.00p 1,155.50p 4,486
15/01/2025 1,155.00p 1,155.50p 1,140.00p 1,155.50p 351
14/01/2025 1,145.00p 1,158.00p 1,145.25p 1,145.25p 3
13/01/2025 1,145.00p 1,151.00p 1,140.00p 1,140.00p 996
10/01/2025 1,138.00p 1,143.50p 1,138.00p 1,143.50p 357
09/01/2025 1,140.00p 1,151.75p 1,151.27p 1,151.75p 6,700
08/01/2025 1,140.00p 1,153.50p 1,140.00p 1,149.25p 142
07/01/2025 1,152.00p 1,152.00p 1,150.50p 1,151.00p 1,792
06/01/2025 1,149.00p 1,160.00p 1,154.00p 1,154.00p 259
03/01/2025 1,149.00p 1,159.75p 1,134.50p 1,153.50p 0
02/01/2025 1,149.00p 1,159.00p 1,149.00p 1,156.25p 270
01/01/2025 1,169.50p 1,150.75p 1,145.08p 1,150.75p 780
31/12/2024 1,169.50p 1,150.75p 1,145.08p 1,150.75p 780
30/12/2024 1,169.50p 1,147.00p 1,145.75p 1,145.75p 1
27/12/2024 1,169.50p 1,169.50p 1,142.50p 1,147.00p 2,041
26/12/2024 1,158.50p 1,168.85p 1,156.24p 1,160.00p 1,849
25/12/2024 1,158.50p 1,168.85p 1,156.24p 1,160.00p 1,849
24/12/2024 1,158.50p 1,168.85p 1,156.24p 1,160.00p 1,849
23/12/2024 1,158.50p 1,158.50p 1,153.00p 1,153.75p 11
20/12/2024 1,134.00p 1,142.25p 1,134.00p 1,142.25p 304
19/12/2024 1,137.50p 1,139.25p 1,133.50p 1,139.25p 4,444
18/12/2024 1,151.50p 1,151.50p 1,144.25p 1,144.25p 2
17/12/2024 1,135.50p 1,135.75p 1,132.00p 1,135.75p 4,923
16/12/2024 1,138.00p 1,139.01p 1,129.25p 1,129.25p 5,066
13/12/2024 1,142.50p 1,155.25p 1,126.75p 1,141.25p 0
12/12/2024 1,142.50p 1,150.95p 1,145.25p 1,145.25p 311
11/12/2024 1,142.50p 1,145.00p 1,141.04p 1,143.50p 930
10/12/2024 1,145.50p 1,145.50p 1,137.06p 1,140.75p 728
09/12/2024 1,147.00p 1,168.50p 1,147.00p 1,168.00p 1,272
06/12/2024 1,142.50p 1,143.75p 1,142.50p 1,143.75p 802
05/12/2024 1,145.00p 1,146.50p 1,143.00p 1,144.50p 5,253
04/12/2024 1,149.50p 1,152.45p 1,140.00p 1,142.50p 2,938
03/12/2024 1,133.50p 1,153.00p 1,133.50p 1,142.50p 17
02/12/2024 1,140.00p 1,142.00p 1,139.50p 1,139.50p 390
29/11/2024 1,126.50p 1,133.75p 1,131.44p 1,133.75p 706
28/11/2024 1,126.50p 1,127.28p 1,123.25p 1,123.25p 426
27/11/2024 1,143.00p 1,157.25p 1,124.25p 1,131.00p 0
26/11/2024 1,143.00p 1,147.00p 1,138.05p 1,143.25p 2,292
25/11/2024 1,146.00p 1,146.00p 1,146.00p 1,146.00p 1,031
22/11/2024 1,155.00p 1,159.00p 1,153.50p 1,158.75p 542
21/11/2024 1,139.00p 1,158.75p 1,150.07p 1,158.75p 733
20/11/2024 1,139.00p 1,146.52p 1,139.00p 1,142.25p 1,230
19/11/2024 1,157.50p 1,157.50p 1,146.04p 1,151.25p 48
18/11/2024 1,140.00p 1,172.50p 1,138.00p 1,153.25p 0
15/11/2024 1,140.00p 1,144.00p 1,138.00p 1,142.75p 25,648
14/11/2024 1,144.00p 1,144.50p 1,142.75p 1,142.75p 2,074
13/11/2024 1,159.50p 1,163.94p 1,149.50p 1,145.50p 1,610
12/11/2024 1,151.00p 1,151.00p 1,138.67p 1,145.50p 56,674
11/11/2024 1,166.50p 1,166.50p 1,157.50p 1,158.75p 2,588
08/11/2024 1,162.50p 1,172.50p 1,155.50p 1,156.25p 78
07/11/2024 1,171.50p 1,171.50p 1,171.25p 1,171.25p 530
06/11/2024 1,152.50p 1,153.00p 1,138.00p 1,138.00p 2,594
05/11/2024 1,145.50p 1,147.45p 1,145.25p 1,145.25p 582
04/11/2024 1,146.00p 1,141.79p 1,136.25p 1,137.25p 1,467
01/11/2024 1,146.00p 1,147.37p 1,144.25p 1,144.25p 473
31/10/2024 1,159.50p 1,131.50p 1,127.50p 1,131.50p 91
30/10/2024 1,159.50p 1,152.50p 1,117.50p 1,152.50p 0
29/10/2024 1,159.50p 1,155.50p 1,146.55p 1,152.50p 355
28/10/2024 1,159.50p 1,158.93p 1,156.50p 1,156.50p 653
25/10/2024 1,159.50p 1,159.50p 1,155.03p 1,157.50p 728
24/10/2024 1,156.50p 1,156.50p 1,148.25p 1,145.75p 228
23/10/2024 1,149.50p 1,152.50p 1,145.75p 1,145.75p 731
22/10/2024 1,142.50p 1,153.75p 1,146.68p 1,153.75p 177
21/10/2024 1,142.50p 1,147.50p 1,138.50p 1,138.50p 2,397
18/10/2024 1,136.50p 1,143.12p 1,142.25p 1,142.25p 545
17/10/2024 1,136.50p 1,136.50p 1,133.00p 1,133.00p 3,404
16/10/2024 1,129.00p 1,155.50p 1,122.00p 1,147.50p 0
15/10/2024 1,129.00p 1,135.47p 1,122.00p 1,122.00p 966
14/10/2024 1,158.00p 1,158.00p 1,146.54p 1,151.75p 85,155
11/10/2024 1,139.00p 1,148.50p 1,136.50p 1,148.50p 1,868
10/10/2024 1,146.50p 1,151.00p 1,142.69p 1,145.00p 87
09/10/2024 1,127.00p 1,132.75p 1,127.00p 1,132.75p 728
08/10/2024 1,138.00p 1,145.00p 1,132.18p 1,137.75p 1,652
07/10/2024 1,152.00p 1,190.00p 1,178.50p 1,182.00p 1,226
04/10/2024 1,152.00p 1,163.50p 1,155.50p 1,155.50p 252
03/10/2024 1,152.00p 1,159.50p 1,149.50p 1,154.75p 2,136
02/10/2024 1,145.00p 1,151.00p 1,145.00p 1,145.75p 1,143
01/10/2024 1,125.00p 1,125.00p 1,116.50p 1,121.25p 3,155
30/09/2024 1,115.00p 1,134.00p 1,110.50p 1,110.50p 2,260
27/09/2024 1,133.00p 1,125.22p 1,123.50p 1,125.00p 530
26/09/2024 1,133.00p 1,138.50p 1,122.00p 1,130.00p 6,866
25/09/2024 1,092.00p 1,105.25p 1,096.00p 1,105.25p 2
24/09/2024 1,092.00p 1,108.00p 1,092.00p 1,106.25p 1,554
23/09/2024 1,080.50p 1,080.00p 1,076.50p 1,079.25p 10
20/09/2024 1,080.50p 1,070.00p 1,067.50p 1,067.50p 2
19/09/2024 1,080.50p 1,091.75p 1,058.75p 1,062.50p 114
18/09/2024 1,067.50p 1,071.00p 1,061.00p 1,062.50p 2,816
17/09/2024 1,071.00p 1,080.50p 1,072.96p 1,076.75p 1,602
16/09/2024 1,071.00p 1,077.50p 1,065.50p 1,065.50p 3,040
13/09/2024 1,063.50p 1,081.00p 1,076.25p 1,061.50p 13
12/09/2024 1,063.50p 1,072.00p 1,061.50p 1,056.75p 2,861
11/09/2024 1,058.50p 1,059.50p 1,056.75p 1,063.50p 792
10/09/2024 1,066.00p 1,066.97p 1,061.08p 1,063.50p 718
09/09/2024 1,074.00p 1,077.25p 1,074.00p 1,077.25p 18,257
06/09/2024 1,084.00p 1,112.50p 1,070.25p 1,070.25p 2,255
05/09/2024 1,087.50p 1,092.00p 1,083.50p 1,083.50p 1,268
04/09/2024 1,088.00p 1,090.75p 1,085.31p 1,090.75p 2,260
03/09/2024 1,098.00p 1,099.00p 1,093.48p 1,098.50p 4,854
02/09/2024 1,115.50p 1,115.50p 1,109.50p 1,111.50p 11,250
30/08/2024 1,113.00p 1,113.00p 1,109.00p 1,109.00p 726
29/08/2024 1,116.50p 1,125.00p 1,116.50p 1,125.00p 20
28/08/2024 1,121.50p 1,122.00p 1,110.10p 1,112.00p 3,285
27/08/2024 1,125.50p 1,126.00p 1,123.25p 1,123.25p 2,313
26/08/2024 1,111.50p 1,116.50p 1,109.00p 1,109.00p 106
23/08/2024 1,111.50p 1,116.50p 1,109.00p 1,109.00p 106
22/08/2024 1,111.50p 1,116.50p 1,109.00p 1,109.00p 106
21/08/2024 1,110.50p 1,113.98p 1,106.00p 1,111.50p 15,193
20/08/2024 1,123.00p 1,124.35p 1,112.25p 1,112.25p 3,718
19/08/2024 1,129.00p 1,129.00p 1,116.50p 1,108.25p 4,643
16/08/2024 1,107.50p 1,110.50p 1,106.00p 1,108.25p 3,448
15/08/2024 1,104.50p 1,109.75p 1,098.40p 1,109.75p 970
14/08/2024 1,104.50p 1,105.00p 1,098.50p 1,098.50p 522
13/08/2024 1,093.50p 1,107.46p 1,099.05p 1,106.25p 1,573
12/08/2024 1,093.50p 1,107.50p 1,093.50p 1,103.50p 3,681
09/08/2024 1,094.00p 1,096.50p 1,089.25p 1,089.25p 37,300
08/08/2024 1,084.00p 1,098.50p 1,084.00p 1,094.50p 943
07/08/2024 1,082.00p 1,091.60p 1,080.05p 1,083.75p 2,897
06/08/2024 1,060.00p 1,060.00p 1,044.60p 1,054.00p 100
05/08/2024 1,049.50p 1,059.50p 1,049.50p 1,056.25p 1,793
02/08/2024 1,086.50p 1,086.50p 1,085.50p 1,085.50p 1,412
01/08/2024 1,143.50p 1,144.50p 1,131.25p 1,131.25p 26
31/07/2024 1,143.50p 1,144.00p 1,140.50p 1,140.50p 1,111
30/07/2024 1,128.50p 1,128.50p 1,127.25p 1,127.25p 219
29/07/2024 1,142.50p 1,142.50p 1,132.00p 1,132.00p 365
26/07/2024 1,135.00p 1,136.75p 1,135.00p 1,113.75p 37
25/07/2024 1,128.50p 1,142.50p 1,086.25p 1,113.75p 0
24/07/2024 1,128.50p 1,131.00p 1,126.08p 1,126.25p 497
23/07/2024 1,128.50p 1,130.00p 1,128.50p 1,130.00p 2,017
22/07/2024 1,135.50p 1,135.50p 1,131.00p 1,131.00p 228
19/07/2024 1,126.50p 1,130.00p 1,126.50p 1,126.50p 2,513
18/07/2024 1,133.50p 1,138.99p 1,130.75p 1,130.75p 977

Market data

Select a section