SPDR MSCI Emerging Markets UCITS ETF $
(EMRD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|