SSGA SPDR ETFS Europe I SPDR S&P Emerging Markets Dividend UCIT ETF
(EMDV)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1,140.00p
|
1,145.99p
|
1,137.00p
|
1,137.00p
|
1,954
|
|
16/07/2024
|
1,152.00p
|
1,152.00p
|
1,149.00p
|
1,149.00p
|
9
|
|
15/07/2024
|
1,154.00p
|
1,159.10p
|
1,149.00p
|
1,152.00p
|
1,077
|
|
12/07/2024
|
1,168.00p
|
1,168.00p
|
1,162.05p
|
1,163.25p
|
485
|
|
11/07/2024
|
1,165.00p
|
1,165.00p
|
1,161.00p
|
1,161.00p
|
2,452
|
|
10/07/2024
|
1,157.00p
|
1,154.17p
|
1,153.25p
|
1,153.25p
|
64
|
|
09/07/2024
|
1,157.00p
|
1,157.00p
|
1,155.50p
|
1,155.50p
|
361
|
|
08/07/2024
|
1,152.00p
|
1,152.00p
|
1,147.50p
|
1,147.50p
|
2,339
|
|
05/07/2024
|
1,156.00p
|
1,156.00p
|
1,152.75p
|
1,152.75p
|
1,308
|
|
04/07/2024
|
1,168.50p
|
1,168.50p
|
1,168.25p
|
1,168.25p
|
1,054
|
|
03/07/2024
|
1,162.50p
|
1,168.50p
|
1,161.37p
|
1,165.50p
|
4,717
|
|
02/07/2024
|
1,164.00p
|
1,187.75p
|
1,153.25p
|
1,173.00p
|
0
|
|
01/07/2024
|
1,164.00p
|
1,169.50p
|
1,163.75p
|
1,163.75p
|
1,899
|
|
28/06/2024
|
1,163.00p
|
1,169.32p
|
1,162.50p
|
1,166.75p
|
3,728
|
|
27/06/2024
|
1,138.00p
|
1,146.50p
|
1,135.37p
|
1,137.75p
|
1,835
|
|
26/06/2024
|
1,144.00p
|
1,146.95p
|
1,141.49p
|
1,142.50p
|
906
|
|
25/06/2024
|
1,151.50p
|
1,143.46p
|
1,137.25p
|
1,137.25p
|
2
|
|
24/06/2024
|
1,151.50p
|
1,151.50p
|
1,147.00p
|
1,149.75p
|
1,086
|
|
21/06/2024
|
1,157.50p
|
1,164.00p
|
1,138.50p
|
1,152.75p
|
0
|
|
20/06/2024
|
1,157.50p
|
1,157.50p
|
1,153.50p
|
1,153.50p
|
244
|
|
19/06/2024
|
1,152.50p
|
1,158.00p
|
1,152.50p
|
1,153.75p
|
8,978
|
|
18/06/2024
|
1,144.50p
|
1,144.50p
|
1,143.50p
|
1,143.50p
|
160
|
|
17/06/2024
|
1,128.00p
|
1,130.09p
|
1,126.50p
|
1,126.50p
|
185
|
|
14/06/2024
|
1,124.50p
|
1,146.00p
|
1,117.75p
|
1,123.50p
|
0
|
|
13/06/2024
|
1,124.50p
|
1,124.50p
|
1,123.25p
|
1,123.25p
|
143
|
|
12/06/2024
|
1,133.00p
|
1,133.00p
|
1,125.97p
|
1,130.75p
|
2,281
|
|
11/06/2024
|
1,121.50p
|
1,121.50p
|
1,113.25p
|
1,113.25p
|
1,426
|
|
10/06/2024
|
1,119.00p
|
1,121.25p
|
1,119.30p
|
1,121.25p
|
22
|
|
07/06/2024
|
1,119.00p
|
1,122.00p
|
1,119.00p
|
1,122.00p
|
271
|
|
06/06/2024
|
1,117.50p
|
1,148.00p
|
1,103.00p
|
1,119.75p
|
0
|
|
05/06/2024
|
1,117.50p
|
1,119.00p
|
1,113.68p
|
1,118.50p
|
5,424
|
|
04/06/2024
|
1,117.50p
|
1,135.25p
|
1,101.75p
|
1,115.00p
|
0
|
|
03/06/2024
|
1,117.50p
|
1,124.32p
|
1,115.25p
|
1,115.25p
|
428
|
|
31/05/2024
|
1,125.50p
|
1,126.00p
|
1,112.00p
|
1,117.25p
|
6,024
|
|
30/05/2024
|
1,145.50p
|
1,161.00p
|
1,105.50p
|
1,137.50p
|
0
|
|
29/05/2024
|
1,145.50p
|
1,133.14p
|
1,130.50p
|
1,130.50p
|
898
|
|
28/05/2024
|
1,145.50p
|
1,145.50p
|
1,136.77p
|
1,138.50p
|
5,582
|
|
27/05/2024
|
1,145.00p
|
1,149.50p
|
1,139.96p
|
1,146.00p
|
4,796
|
|
24/05/2024
|
1,145.00p
|
1,149.50p
|
1,139.96p
|
1,146.00p
|
4,796
|
|
23/05/2024
|
1,144.50p
|
1,150.50p
|
1,144.25p
|
1,144.25p
|
2,754
|
|
22/05/2024
|
1,162.00p
|
1,164.00p
|
1,158.94p
|
1,161.50p
|
2,795
|
|
21/05/2024
|
1,161.00p
|
1,161.14p
|
1,159.25p
|
1,159.25p
|
1,216
|
|
20/05/2024
|
1,163.50p
|
1,166.03p
|
1,163.50p
|
1,164.75p
|
1,531
|
|
17/05/2024
|
1,171.00p
|
1,172.00p
|
1,171.00p
|
1,172.00p
|
726
|
|
16/05/2024
|
1,161.50p
|
1,166.00p
|
1,161.03p
|
1,166.00p
|
1,285
|
|
15/05/2024
|
1,147.50p
|
1,151.00p
|
1,144.18p
|
1,150.50p
|
6,593
|
|
14/05/2024
|
1,143.00p
|
1,148.35p
|
1,143.00p
|
1,145.50p
|
1,495
|
|
13/05/2024
|
1,154.00p
|
1,154.25p
|
1,151.74p
|
1,154.25p
|
10,967
|
|
10/05/2024
|
1,152.50p
|
1,155.00p
|
1,152.50p
|
1,154.50p
|
5,801
|