Market data

Select a section

SPDR MSCI Emerging Markets UCITS ETF $

(EMRD)
Sector: n/a
$70.25
$-1.12 -1.57
Last updated: 15:57:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $71.59 $71.59 $71.32 $71.37 922
17/06/2025 $71.92 $71.92 $71.67 $71.68 34,820
16/06/2025 $71.92 $72.45 $71.57 $72.39 391
13/06/2025 $71.17 $71.45 $71.15 $71.44 2,456
12/06/2025 $72.31 $72.50 $72.20 $72.22 3,203
11/06/2025 $72.26 $72.45 $72.15 $72.43 18,413
10/06/2025 $71.45 $71.83 $71.45 $71.79 5,743
09/06/2025 $71.21 $71.43 $71.06 $71.43 4,611
06/06/2025 $70.80 $70.97 $70.61 $70.73 454
05/06/2025 $70.39 $70.89 $70.31 $70.84 23,094
04/06/2025 $69.97 $70.19 $69.88 $70.19 4,778
03/06/2025 $69.27 $69.35 $68.85 $69.29 5,199
02/06/2025 $68.69 $69.00 $68.69 $68.92 1,841
30/05/2025 $69.12 $69.18 $68.54 $68.56 17,633
29/05/2025 $70.01 $70.12 $69.49 $69.57 1,047
28/05/2025 $69.42 $69.57 $69.23 $69.23 24,543
27/05/2025 $69.82 $69.89 $69.40 $69.48 97,974
26/05/2025 $69.89 $70.14 $69.25 $69.69 597
23/05/2025 $69.89 $70.14 $69.25 $69.69 597
22/05/2025 $70.00 $70.00 $69.17 $69.65 1,321
21/05/2025 $70.15 $70.38 $70.15 $70.38 332
20/05/2025 $69.78 $69.96 $69.78 $69.90 1,850
19/05/2025 $69.64 $70.04 $69.46 $70.04 910
16/05/2025 $70.01 $70.10 $69.69 $69.77 1,009
15/05/2025 $69.76 $70.00 $69.73 $69.90 5,960
14/05/2025 $70.07 $70.33 $69.91 $70.22 1,463
13/05/2025 $69.10 $69.52 $68.89 $69.51 733
12/05/2025 $69.38 $69.88 $69.31 $69.39 15,005
09/05/2025 $68.02 $68.21 $67.79 $68.00 2,122
08/05/2025 $67.75 $67.84 $67.45 $67.56 2,357
07/05/2025 $67.88 $68.07 $67.52 $67.53 495
06/05/2025 $68.31 $68.48 $67.80 $68.48 3,072
05/05/2025 $67.69 $68.22 $67.53 $67.83 35,034
02/05/2025 $67.69 $68.22 $67.53 $67.83 35,034
01/05/2025 $66.33 $66.52 $66.22 $66.36 118
30/04/2025 $66.33 $66.39 $65.68 $65.73 11,205
29/04/2025 $65.88 $66.06 $65.85 $65.93 1,749
28/04/2025 $65.60 $66.00 $65.53 $65.53 1,776
25/04/2025 $65.58 $65.58 $65.12 $65.31 2,772
24/04/2025 $64.96 $65.53 $64.79 $65.53 319
23/04/2025 $65.04 $65.71 $64.77 $65.32 1,762
22/04/2025 $64.05 $64.31 $63.88 $64.28 17,755
21/04/2025 $63.69 $63.73 $63.49 $63.53 2,147
18/04/2025 $63.69 $63.73 $63.49 $63.53 2,147
17/04/2025 $63.69 $63.73 $63.49 $63.53 2,147
16/04/2025 $62.93 $63.45 $62.60 $63.45 9,711
15/04/2025 $63.74 $63.87 $63.74 $63.87 4,303
14/04/2025 $63.38 $63.85 $63.38 $63.65 21,051
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

Market data

Select a section