SSGA SPDR ETFS Europe I SPDR S&P Emerging Markets Dividend UCIT ETF
(EMDV)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
1,170.00p
|
1,170.00p
|
1,157.06p
|
1,162.50p
|
2,510
|
|
15/05/2025
|
1,160.50p
|
1,160.00p
|
1,152.00p
|
1,154.75p
|
412
|
|
14/05/2025
|
1,160.50p
|
1,172.50p
|
1,155.00p
|
1,161.25p
|
1,439
|
|
13/05/2025
|
1,146.50p
|
1,155.25p
|
1,146.50p
|
1,155.25p
|
986
|
|
12/05/2025
|
1,149.00p
|
1,162.00p
|
1,144.50p
|
1,149.50p
|
160
|
|
09/05/2025
|
1,128.50p
|
1,148.00p
|
1,137.75p
|
1,137.75p
|
514
|
|
08/05/2025
|
1,128.50p
|
1,141.50p
|
1,125.00p
|
1,132.25p
|
456
|
|
07/05/2025
|
1,125.00p
|
1,130.50p
|
1,121.50p
|
1,123.00p
|
181
|
|
06/05/2025
|
1,136.00p
|
1,144.00p
|
1,135.00p
|
1,140.50p
|
4
|
|
05/05/2025
|
1,136.00p
|
1,138.00p
|
1,130.50p
|
1,134.50p
|
399
|
|
02/05/2025
|
1,136.00p
|
1,138.00p
|
1,130.50p
|
1,134.50p
|
399
|
|
01/05/2025
|
1,107.50p
|
1,120.00p
|
1,108.25p
|
1,108.25p
|
14
|
|
30/04/2025
|
1,107.50p
|
1,108.00p
|
1,095.00p
|
1,101.00p
|
372
|
|
29/04/2025
|
1,098.50p
|
1,103.00p
|
1,094.00p
|
1,098.00p
|
14
|
|
28/04/2025
|
1,100.50p
|
1,113.00p
|
1,095.75p
|
1,095.75p
|
40
|
|
25/04/2025
|
1,100.50p
|
1,110.00p
|
1,094.55p
|
1,098.25p
|
449
|
|
24/04/2025
|
1,100.00p
|
1,112.50p
|
1,100.00p
|
1,112.50p
|
870
|
|
23/04/2025
|
1,105.00p
|
1,110.00p
|
1,099.50p
|
1,104.00p
|
1
|
|
22/04/2025
|
1,083.00p
|
1,089.25p
|
1,077.50p
|
1,089.25p
|
203
|
|
21/04/2025
|
1,088.50p
|
1,091.00p
|
1,081.00p
|
1,081.00p
|
19
|
|
18/04/2025
|
1,088.50p
|
1,091.00p
|
1,081.00p
|
1,081.00p
|
19
|
|
17/04/2025
|
1,088.50p
|
1,091.00p
|
1,081.00p
|
1,081.00p
|
19
|
|
16/04/2025
|
1,085.50p
|
1,093.00p
|
1,077.00p
|
1,093.00p
|
55
|
|
15/04/2025
|
1,093.50p
|
1,098.00p
|
1,086.50p
|
1,098.00p
|
1,891
|
|
14/04/2025
|
1,071.00p
|
1,094.00p
|
1,087.92p
|
1,090.75p
|
11
|
|
11/04/2025
|
1,071.00p
|
1,078.50p
|
1,060.00p
|
1,069.00p
|
7,454
|
|
10/04/2025
|
1,068.00p
|
1,088.50p
|
1,054.50p
|
1,054.50p
|
1,588
|
|
09/04/2025
|
1,033.50p
|
1,038.50p
|
1,017.06p
|
1,024.50p
|
1,239
|
|
08/04/2025
|
1,035.00p
|
1,055.00p
|
1,034.50p
|
1,044.50p
|
4,627
|
|
07/04/2025
|
1,018.00p
|
1,065.50p
|
981.00p
|
1,036.50p
|
7,630
|
|
04/04/2025
|
1,056.00p
|
1,106.00p
|
1,055.50p
|
1,067.25p
|
404
|
|
03/04/2025
|
1,125.50p
|
1,108.00p
|
1,094.00p
|
1,097.25p
|
407
|
|
02/04/2025
|
1,125.50p
|
1,126.50p
|
1,123.30p
|
1,125.75p
|
1,546
|
|
01/04/2025
|
1,130.00p
|
1,134.00p
|
1,122.00p
|
1,130.50p
|
358
|
|
31/03/2025
|
1,105.50p
|
1,116.50p
|
1,105.00p
|
1,114.00p
|
1,723
|
|
28/03/2025
|
1,126.00p
|
1,132.00p
|
1,122.25p
|
1,122.25p
|
568
|
|
27/03/2025
|
1,132.50p
|
1,139.00p
|
1,128.93p
|
1,134.00p
|
1,309
|
|
26/03/2025
|
1,133.00p
|
1,135.50p
|
1,132.00p
|
1,132.00p
|
102
|
|
25/03/2025
|
1,131.00p
|
1,131.46p
|
1,126.00p
|
1,126.50p
|
548
|
|
24/03/2025
|
1,131.00p
|
1,131.00p
|
1,122.50p
|
1,127.25p
|
5,880
|
|
21/03/2025
|
1,123.50p
|
1,131.00p
|
1,123.50p
|
1,128.50p
|
49
|
|
20/03/2025
|
1,132.00p
|
1,142.00p
|
1,127.15p
|
1,130.50p
|
941
|
|
19/03/2025
|
1,142.50p
|
1,145.00p
|
1,135.00p
|
1,140.50p
|
825
|
|
18/03/2025
|
1,139.50p
|
1,140.50p
|
1,139.50p
|
1,140.50p
|
726
|
|
17/03/2025
|
1,145.50p
|
1,153.00p
|
1,139.00p
|
1,152.00p
|
1,227
|
|
14/03/2025
|
1,129.00p
|
1,143.75p
|
1,128.50p
|
1,143.75p
|
230
|
|
13/03/2025
|
1,121.50p
|
1,135.50p
|
1,120.50p
|
1,130.25p
|
927
|
|
12/03/2025
|
1,130.00p
|
1,135.00p
|
1,128.50p
|
1,128.50p
|
242
|
|
11/03/2025
|
1,134.50p
|
1,135.00p
|
1,121.00p
|
1,121.50p
|
2,071
|
|
10/03/2025
|
1,133.50p
|
1,142.00p
|
1,125.00p
|
1,131.25p
|
47
|
|
07/03/2025
|
1,133.50p
|
1,143.50p
|
1,131.50p
|
1,131.50p
|
14
|
|
06/03/2025
|
1,133.50p
|
1,144.50p
|
1,133.00p
|
1,138.75p
|
544
|
|
05/03/2025
|
1,138.50p
|
1,152.00p
|
1,138.50p
|
1,140.25p
|
262
|
|
04/03/2025
|
1,140.50p
|
1,145.00p
|
1,129.11p
|
1,131.25p
|
352
|
|
03/03/2025
|
1,163.50p
|
1,162.00p
|
1,147.50p
|
1,147.50p
|
22
|
|
28/02/2025
|
1,163.50p
|
1,154.50p
|
1,145.30p
|
1,146.50p
|
1,056
|
|
27/02/2025
|
1,163.50p
|
1,176.50p
|
1,163.50p
|
1,168.00p
|
6
|
|
26/02/2025
|
1,174.00p
|
1,180.25p
|
1,173.79p
|
1,180.25p
|
1,209
|
|
25/02/2025
|
1,163.50p
|
1,164.50p
|
1,155.00p
|
1,164.00p
|
2,188
|
|
24/02/2025
|
1,165.00p
|
1,180.50p
|
1,165.00p
|
1,168.00p
|
2,366
|
|
21/02/2025
|
1,164.00p
|
1,176.94p
|
1,168.50p
|
1,172.00p
|
1,209
|
|
20/02/2025
|
1,164.00p
|
1,169.50p
|
1,159.20p
|
1,161.50p
|
3,348
|
|
19/02/2025
|
1,153.00p
|
1,160.50p
|
1,154.50p
|
1,157.50p
|
67
|
|
18/02/2025
|
1,153.00p
|
1,156.50p
|
1,153.75p
|
1,153.75p
|
500
|
|
17/02/2025
|
1,153.00p
|
1,158.50p
|
1,151.00p
|
1,156.50p
|
73
|
|
14/02/2025
|
1,153.00p
|
1,156.00p
|
1,147.55p
|
1,150.25p
|
1,813
|
|
13/02/2025
|
1,150.50p
|
1,150.50p
|
1,138.50p
|
1,149.75p
|
1,622
|
|
12/02/2025
|
1,154.00p
|
1,154.75p
|
1,142.50p
|
1,154.75p
|
1,670
|
|
11/02/2025
|
1,150.50p
|
1,154.89p
|
1,144.06p
|
1,149.75p
|
985
|
|
10/02/2025
|
1,151.00p
|
1,153.50p
|
1,147.50p
|
1,149.50p
|
1,495
|
|
07/02/2025
|
1,149.50p
|
1,157.00p
|
1,146.25p
|
1,146.25p
|
8,589
|
|
06/02/2025
|
1,154.50p
|
1,159.00p
|
1,139.65p
|
1,142.25p
|
2,625
|
|
05/02/2025
|
1,136.00p
|
1,145.50p
|
1,136.00p
|
1,142.25p
|
869
|
|
04/02/2025
|
1,159.50p
|
1,165.50p
|
1,158.50p
|
1,162.50p
|
3,406
|
|
03/02/2025
|
1,194.00p
|
1,194.00p
|
1,154.50p
|
1,162.50p
|
2,502
|
|
31/01/2025
|
1,180.00p
|
1,184.00p
|
1,170.00p
|
1,173.00p
|
3,693
|
|
30/01/2025
|
1,170.50p
|
1,171.75p
|
1,157.00p
|
1,171.75p
|
484
|
|
29/01/2025
|
1,158.00p
|
1,181.25p
|
1,149.00p
|
1,162.75p
|
0
|
|
28/01/2025
|
1,158.00p
|
1,161.50p
|
1,146.00p
|
1,150.00p
|
4
|
|
27/01/2025
|
1,158.00p
|
1,175.50p
|
1,148.80p
|
1,152.50p
|
1,762
|
|
24/01/2025
|
1,172.50p
|
1,182.00p
|
1,164.00p
|
1,164.00p
|
441
|
|
23/01/2025
|
1,172.50p
|
1,173.00p
|
1,165.00p
|
1,168.75p
|
3,266
|
|
22/01/2025
|
1,174.50p
|
1,165.50p
|
1,153.50p
|
1,165.25p
|
407
|
|
21/01/2025
|
1,174.50p
|
1,167.29p
|
1,158.00p
|
1,162.00p
|
1,595
|
|
20/01/2025
|
1,174.50p
|
1,174.50p
|
1,171.00p
|
1,171.00p
|
371
|
|
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
|