Market data

Select a section

SPDR MSCI Emerging Markets UCITS ETF $

(EMRD)
Sector: n/a
$62.26
$1.16 1.89
Last updated: 16:49:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $62.09 $62.60 $61.83 $62.26 30,819
10/04/2025 $62.71 $62.87 $61.11 $61.10 30,107
09/04/2025 $58.87 $59.58 $58.00 $58.43 6,131
08/04/2025 $59.98 $60.44 $59.16 $59.82 12,845
07/04/2025 $57.90 $59.60 $57.61 $58.58 50,578
04/04/2025 $64.97 $64.97 $61.47 $61.47 6,217
03/04/2025 $65.17 $65.40 $64.66 $64.98 18,096
02/04/2025 $66.05 $66.16 $65.98 $66.09 1,334
01/04/2025 $66.09 $66.15 $65.80 $66.15 648
31/03/2025 $65.62 $65.62 $65.10 $65.35 19,672
28/03/2025 $66.57 $66.79 $66.05 $66.04 9,535
27/03/2025 $67.11 $67.47 $67.05 $67.43 631
26/03/2025 $67.53 $67.53 $67.08 $67.08 2,025
25/03/2025 $67.27 $67.50 $67.17 $67.36 3,220
24/03/2025 $67.60 $67.91 $67.44 $67.44 960
21/03/2025 $66.98 $67.33 $66.98 $67.29 19,451
20/03/2025 $67.80 $67.81 $67.13 $67.31 4,541
19/03/2025 $68.08 $68.18 $67.90 $67.96 2,736
18/03/2025 $68.23 $68.23 $67.72 $67.93 22,192
17/03/2025 $67.01 $67.94 $66.91 $67.93 2,590
14/03/2025 $66.38 $66.90 $66.38 $66.83 2,781
13/03/2025 $65.98 $65.79 $65.30 $65.79 386
12/03/2025 $65.98 $66.06 $65.89 $66.03 216
11/03/2025 $66.04 $66.04 $65.47 $65.57 1,909
10/03/2025 $66.01 $66.29 $65.39 $65.47 723
07/03/2025 $66.93 $67.01 $66.36 $66.36 229
06/03/2025 $66.88 $67.05 $66.65 $66.93 37,124
05/03/2025 $65.94 $66.32 $65.88 $66.21 2,833
04/03/2025 $64.75 $64.81 $64.22 $64.21 1,278
03/03/2025 $65.12 $65.43 $64.91 $65.25 793
28/02/2025 $64.62 $64.90 $64.62 $64.76 40,378
27/02/2025 $66.69 $66.96 $66.03 $66.35 1,652
26/02/2025 $67.43 $67.44 $67.24 $67.43 1,118
25/02/2025 $66.30 $66.68 $66.22 $66.33 2,040
24/02/2025 $67.51 $67.51 $66.55 $66.57 2,551
21/02/2025 $68.11 $68.11 $67.85 $67.90 2,714
20/02/2025 $67.08 $67.72 $66.96 $67.36 917
19/02/2025 $67.45 $67.61 $67.01 $67.01 33,939
18/02/2025 $67.43 $67.47 $67.23 $67.38 11,505
17/02/2025 $66.92 $67.28 $66.92 $67.28 2,116
14/02/2025 $66.68 $66.75 $66.57 $66.64 1,253
13/02/2025 $65.75 $66.22 $65.75 $66.21 753
12/02/2025 $66.00 $66.00 $65.72 $65.75 638
11/02/2025 $65.38 $65.80 $65.31 $65.68 18,119
10/02/2025 $65.71 $65.95 $65.67 $65.89 197
07/02/2025 $65.71 $66.01 $65.29 $65.29 10,000
06/02/2025 $65.18 $65.23 $65.01 $65.00 662
05/02/2025 $64.80 $65.00 $64.70 $65.00 727
04/02/2025 $64.62 $65.37 $64.62 $65.35 891
03/02/2025 $63.40 $64.41 $63.20 $64.35 1,500
31/01/2025 $65.34 $65.34 $65.09 $65.25 261
30/01/2025 $64.35 $65.19 $64.23 $65.19 3,976
29/01/2025 $64.49 $64.54 $64.20 $64.25 3,962
28/01/2025 $63.33 $63.74 $63.24 $63.42 918
27/01/2025 $63.57 $63.79 $63.27 $63.53 6,289
24/01/2025 $64.69 $64.82 $64.40 $64.79 2,456
23/01/2025 $63.97 $64.17 $63.85 $64.17 36,504
22/01/2025 $64.10 $64.34 $64.10 $64.19 1,076
21/01/2025 $63.88 $64.11 $63.83 $64.11 4,748
20/01/2025 $64.27 $64.63 $63.58 $64.39 3,362
17/01/2025 $63.23 $63.62 $63.01 $63.58 5,691
16/01/2025 $63.42 $63.43 $62.99 $62.78 651
15/01/2025 $62.17 $62.94 $62.12 $62.78 5,533
14/01/2025 $62.32 $62.34 $62.05 $62.04 6,096
13/01/2025 $61.59 $61.72 $61.30 $61.35 46
10/01/2025 $62.57 $62.63 $61.89 $61.88 3,558
09/01/2025 $63.06 $63.13 $62.91 $62.96 3,157
08/01/2025 $63.28 $63.36 $62.91 $62.93 370
07/01/2025 $63.98 $64.05 $63.62 $63.62 1,252
06/01/2025 $63.80 $64.45 $63.73 $63.99 35,071
03/01/2025 $63.51 $63.58 $63.30 $63.58 624
02/01/2025 $62.70 $63.48 $62.70 $63.21 250
01/01/2025 $63.28 $63.45 $63.28 $63.45 448
31/12/2024 $63.28 $63.45 $63.28 $63.45 448
30/12/2024 $63.68 $63.68 $63.11 $63.20 820
27/12/2024 $63.91 $63.91 $63.82 $63.83 136
26/12/2024 $63.82 $64.29 $63.82 $64.15 1,972
25/12/2024 $63.82 $64.29 $63.82 $64.15 1,972
24/12/2024 $63.82 $64.29 $63.82 $64.15 1,972
23/12/2024 $63.75 $64.03 $63.68 $63.83 4,466
20/12/2024 $63.42 $63.77 $63.03 $63.77 7,561
19/12/2024 $63.70 $64.01 $63.59 $63.73 184
18/12/2024 $64.84 $64.95 $64.66 $64.71 8,877
17/12/2024 $64.53 $64.79 $64.37 $65.00 20,009
16/12/2024 $65.40 $65.40 $65.00 $65.00 758
13/12/2024 $65.36 $65.36 $65.07 $65.07 639
12/12/2024 $65.26 $66.00 $65.26 $65.33 2,800
11/12/2024 $65.28 $65.36 $65.19 $65.36 5,916
10/12/2024 $65.32 $65.63 $65.30 $65.30 310
09/12/2024 $66.14 $66.75 $66.13 $66.61 1,841
06/12/2024 $65.30 $65.30 $65.06 $65.21 27,060
05/12/2024 $64.78 $65.14 $64.78 $65.11 325
04/12/2024 $64.82 $65.08 $64.49 $64.61 2,951
03/12/2024 $64.64 $64.72 $64.27 $64.43 2,144
02/12/2024 $64.09 $64.13 $64.02 $64.10 6,639
29/11/2024 $63.77 $64.10 $63.55 $64.10 14,313
28/11/2024 $63.52 $63.61 $63.49 $63.56 22
27/11/2024 $64.28 $64.47 $63.86 $63.85 1,518
26/11/2024 $64.26 $64.26 $63.66 $63.91 7,025
25/11/2024 $64.28 $64.42 $64.15 $64.14 1,676
22/11/2024 $63.85 $64.20 $63.85 $64.05 7,533
21/11/2024 $64.16 $64.16 $64.00 $64.05 1,483
20/11/2024 $65.05 $65.05 $64.01 $64.08 5,274
19/11/2024 $64.92 $64.92 $64.17 $64.63 3,348
18/11/2024 $64.10 $64.53 $63.92 $64.53 3,363
15/11/2024 $64.06 $64.23 $63.87 $64.13 1,289
14/11/2024 $63.76 $64.13 $63.76 $64.13 875
13/11/2024 $64.71 $64.84 $64.15 $64.22 2,193
12/11/2024 $65.04 $65.08 $64.52 $64.56 6,758
11/11/2024 $66.25 $66.31 $65.85 $65.85 13,413
08/11/2024 $67.56 $67.56 $66.26 $66.33 1,178
07/11/2024 $67.33 $67.94 $67.18 $67.76 14,810
06/11/2024 $66.78 $66.78 $65.91 $66.29 2,017
05/11/2024 $67.30 $67.32 $67.20 $67.32 402
04/11/2024 $66.65 $66.90 $66.65 $66.81 2,560
01/11/2024 $66.30 $66.57 $66.29 $66.35 1,022
31/10/2024 $66.10 $66.10 $65.63 $65.70 12,877
30/10/2024 $66.64 $66.73 $66.30 $66.42 16,755
29/10/2024 $67.49 $67.49 $67.10 $67.18 905
28/10/2024 $66.95 $67.20 $66.95 $67.20 2,771
25/10/2024 $66.99 $67.32 $66.95 $67.11 17,709
24/10/2024 $67.01 $67.01 $66.71 $67.04 2,984
23/10/2024 $67.52 $67.60 $67.04 $67.04 8,028
22/10/2024 $67.40 $67.55 $67.03 $67.28 4,261
21/10/2024 $67.54 $67.71 $67.24 $67.24 3,224
18/10/2024 $68.25 $68.56 $68.16 $68.18 4,034
17/10/2024 $67.53 $67.53 $67.26 $67.41 17,621
16/10/2024 $67.50 $67.69 $67.38 $67.68 677
15/10/2024 $67.65 $67.73 $67.23 $67.23 1,093
14/10/2024 $68.17 $68.41 $68.17 $68.40 34

Market data

Select a section