Market data

Select a section

SPDR MSCI Emerging Markets UCITS ETF $

(EMRD)
Sector: n/a
$64.31
$0.35 0.54
Last updated: 12:18:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $67.67 $68.65 $67.67 $68.64 17,168
10/10/2024 $68.01 $68.29 $67.98 $68.04 105,837
09/10/2024 $67.31 $68.03 $67.31 $68.03 1,486
08/10/2024 $67.95 $68.40 $67.41 $68.12 5,521
07/10/2024 $70.54 $70.54 $70.10 $70.15 1,188
04/10/2024 $69.88 $69.97 $69.20 $69.20 86
03/10/2024 $69.46 $69.80 $68.41 $68.85 2,805
02/10/2024 $69.86 $69.96 $69.15 $69.28 1,926
01/10/2024 $68.21 $68.58 $67.85 $68.15 11,419
30/09/2024 $69.46 $69.46 $68.36 $68.36 44,887
27/09/2024 $69.19 $69.78 $69.08 $69.46 1,022
26/09/2024 $69.02 $69.54 $68.62 $69.34 1,668
25/09/2024 $67.03 $67.40 $67.03 $67.39 26
24/09/2024 $66.63 $67.45 $66.63 $67.44 6,927
23/09/2024 $65.27 $65.82 $65.17 $65.82 2,976
20/09/2024 $65.39 $65.39 $65.04 $65.04 613
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

Market data

Select a section