Market data

Select a section

SPDR MSCI Emerging Markets UCITS ETF $

(EMRD)
Sector: n/a
$65.13
$1.20 1.88
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $65.17 $65.17 $64.86 $65.13 1,409
18/09/2024 $64.28 $64.35 $63.93 $63.93 6,723
17/09/2024 $64.30 $64.41 $64.30 $64.38 3,109
16/09/2024 $63.77 $65.01 $63.84 $63.97 0
13/09/2024 $63.77 $64.02 $63.77 $63.28 1,326
12/09/2024 $63.36 $63.36 $63.28 $62.29 1,714
11/09/2024 $62.41 $62.67 $62.11 $62.49 6,825
10/09/2024 $62.69 $62.69 $62.40 $62.49 1,666
09/09/2024 $62.73 $62.73 $62.65 $62.66 371
06/09/2024 $63.47 $63.47 $62.44 $62.44 658
05/09/2024 $63.33 $63.43 $63.33 $63.33 13
04/09/2024 $62.96 $63.64 $62.96 $63.48 13,095
03/09/2024 $64.24 $64.28 $63.42 $63.69 26,778
02/09/2024 $64.44 $64.57 $64.37 $64.37 522
30/08/2024 $64.82 $64.82 $64.43 $64.43 175
29/08/2024 $64.61 $64.61 $64.60 $64.61 358
28/08/2024 $64.58 $64.83 $64.28 $64.35 0
27/08/2024 $64.58 $64.60 $64.58 $64.60 608
26/08/2024 $64.83 $64.83 $64.41 $64.40 610
23/08/2024 $64.83 $64.83 $64.41 $64.40 610
22/08/2024 $64.83 $64.83 $64.41 $64.40 610
21/08/2024 $64.51 $65.07 $64.51 $64.87 1,514
20/08/2024 $64.94 $64.95 $64.65 $64.65 144
19/08/2024 $64.53 $64.93 $64.53 $64.30 821
16/08/2024 $63.96 $64.30 $63.96 $64.30 250
15/08/2024 $63.21 $63.84 $63.21 $63.78 1,012
14/08/2024 $63.15 $63.41 $62.91 $63.08 1,072
13/08/2024 $62.72 $64.24 $62.31 $63.13 0
12/08/2024 $62.72 $62.87 $62.83 $62.87 0
09/08/2024 $62.72 $62.75 $62.41 $62.40 724
08/08/2024 $61.46 $62.08 $61.18 $62.07 1,998
07/08/2024 $61.34 $61.94 $61.34 $61.79 435
06/08/2024 $60.55 $60.60 $60.04 $60.50 441
05/08/2024 $59.46 $60.38 $58.60 $60.38 27,748
02/08/2024 $62.00 $62.01 $61.55 $61.62 773
01/08/2024 $63.72 $63.72 $63.18 $63.17 652
31/07/2024 $63.64 $64.00 $63.64 $63.94 1,111
30/07/2024 $62.79 $62.90 $62.51 $62.56 445
29/07/2024 $63.05 $63.06 $62.74 $62.74 257
26/07/2024 $62.83 $62.94 $62.83 $62.63 21
25/07/2024 $62.46 $62.63 $62.04 $62.63 8,417
24/07/2024 $63.19 $63.19 $63.07 $63.07 363
23/07/2024 $63.51 $63.74 $63.51 $63.74 247
22/07/2024 $63.66 $64.02 $63.66 $63.80 2,985
19/07/2024 $63.98 $63.98 $63.55 $63.55 925
18/07/2024 $65.08 $65.09 $64.33 $64.33 254
17/07/2024 $65.19 $65.20 $64.88 $64.93 1,681
16/07/2024 $65.46 $65.53 $65.40 $65.53 124
15/07/2024 $65.80 $65.78 $65.67 $65.67 32
12/07/2024 $65.80 $66.16 $65.80 $66.16 1,405
11/07/2024 $65.80 $66.20 $65.75 $65.86 1,519
10/07/2024 $65.04 $65.35 $64.99 $65.35 989
09/07/2024 $65.01 $65.01 $64.87 $64.87 123
08/07/2024 $64.74 $65.01 $64.66 $64.93 944
05/07/2024 $64.36 $64.81 $64.36 $64.56 165
04/07/2024 $64.71 $64.71 $64.57 $64.69 2,639
03/07/2024 $63.70 $64.46 $63.70 $64.39 2,272
02/07/2024 $63.16 $63.46 $63.08 $63.29 22,022
01/07/2024 $63.54 $63.65 $63.32 $63.43 970
28/06/2024 $63.62 $63.80 $63.52 $63.51 1,560
27/06/2024 $63.11 $63.31 $62.96 $63.13 740
26/06/2024 $63.44 $63.44 $62.97 $62.97 404
25/06/2024 $63.40 $63.40 $63.03 $63.03 153
24/06/2024 $63.27 $63.69 $63.24 $63.69 47
21/06/2024 $63.61 $63.61 $63.32 $63.32 700
20/06/2024 $64.03 $64.05 $63.61 $63.60 336
19/06/2024 $63.83 $64.03 $63.80 $63.79 419
18/06/2024 $63.01 $63.51 $63.01 $63.46 780
17/06/2024 $62.73 $62.77 $62.73 $62.77 1,181
14/06/2024 $62.70 $62.70 $62.42 $62.54 1,009
13/06/2024 $62.67 $62.67 $62.46 $62.46 325
12/06/2024 $62.81 $62.89 $62.72 $62.88 460
11/06/2024 $62.25 $62.25 $61.80 $61.80 349
10/06/2024 $62.01 $62.23 $61.89 $62.23 832
07/06/2024 $62.55 $62.55 $62.14 $62.14 116
06/06/2024 $62.35 $62.49 $62.33 $62.15 405
05/06/2024 $61.52 $62.15 $61.49 $62.15 284
04/06/2024 $61.12 $61.28 $60.94 $60.94 987
03/06/2024 $62.43 $62.46 $62.00 $61.99 3,209
31/05/2024 $61.33 $61.49 $60.87 $60.87 42,678
30/05/2024 $61.67 $62.10 $61.60 $62.10 165
29/05/2024 $62.65 $62.65 $62.06 $62.06 8,580
28/05/2024 $63.44 $63.44 $63.24 $63.24 134
27/05/2024 $62.99 $63.19 $62.99 $63.19 39
24/05/2024 $62.99 $63.19 $62.99 $63.19 39
23/05/2024 $63.68 $63.75 $63.28 $63.31 3,375
22/05/2024 $63.73 $63.81 $63.56 $63.61 1,637
21/05/2024 $63.68 $63.68 $63.56 $63.56 284
20/05/2024 $63.83 $64.10 $63.68 $64.10 420
17/05/2024 $64.27 $64.30 $63.94 $64.25 1,393
16/05/2024 $63.84 $64.02 $63.84 $63.98 466
15/05/2024 $63.49 $63.74 $63.36 $63.74 5,255
14/05/2024 $62.63 $63.17 $61.50 $63.10 0
13/05/2024 $62.63 $62.82 $62.55 $62.82 869
10/05/2024 $62.60 $62.60 $62.31 $62.31 303
09/05/2024 $61.90 $62.12 $61.86 $62.12 4
08/05/2024 $61.93 $62.04 $61.67 $62.00 1,270
07/05/2024 $61.97 $62.19 $61.93 $62.19 700
06/05/2024 $61.57 $62.27 $61.57 $62.15 4,081
03/05/2024 $61.57 $62.27 $61.57 $62.15 4,081
02/05/2024 $61.14 $61.34 $60.98 $61.28 2,338
01/05/2024 $60.94 $61.05 $60.08 $60.38 0
30/04/2024 $60.94 $61.02 $60.50 $60.50 30,414
29/04/2024 $60.96 $61.00 $60.69 $60.92 24,010
26/04/2024 $60.39 $60.42 $60.38 $60.42 1,588
25/04/2024 $59.71 $59.95 $59.66 $59.65 1,789
24/04/2024 $60.08 $60.08 $59.63 $59.63 1,216
23/04/2024 $59.23 $59.42 $59.21 $59.42 12,739
22/04/2024 $58.81 $58.81 $58.60 $58.68 1,407
19/04/2024 $58.12 $58.51 $58.10 $58.44 1,386
18/04/2024 $58.91 $58.93 $58.91 $58.93 22
17/04/2024 $58.51 $58.51 $58.41 $58.44 211
16/04/2024 $58.75 $58.75 $58.27 $58.49 3,731
15/04/2024 $60.34 $60.34 $59.73 $59.72 253
12/04/2024 $60.15 $60.15 $59.89 $59.88 7,710
11/04/2024 $61.13 $61.14 $60.66 $60.66 8,835
10/04/2024 $61.05 $61.05 $60.64 $60.64 300
09/04/2024 $61.49 $61.49 $61.12 $61.42 272
08/04/2024 $60.60 $61.29 $60.60 $61.11 884
05/04/2024 $60.80 $60.80 $60.48 $60.62 718
04/04/2024 $60.99 $61.45 $60.82 $61.40 473
03/04/2024 $60.14 $60.61 $60.14 $60.61 228
02/04/2024 $60.92 $60.94 $60.70 $60.79 682
01/04/2024 $60.35 $60.55 $60.33 $60.51 5,143
29/03/2024 $60.35 $60.55 $60.33 $60.51 5,143
28/03/2024 $60.35 $60.55 $60.33 $60.51 5,143
27/03/2024 $60.12 $60.15 $59.82 $59.94 2,250
26/03/2024 $60.55 $60.68 $60.23 $60.27 973
25/03/2024 $60.04 $60.17 $60.00 $60.12 267
22/03/2024 $60.28 $60.31 $59.88 $59.99 2,493
21/03/2024 $60.93 $60.93 $60.72 $60.72 166
20/03/2024 $59.77 $59.91 $59.77 $59.91 1,031

Market data

Select a section