SPDR MSCI Emerging Markets Small Cap UCITS ETF $
(EMSD)
Sector: n/a
Historic Prices - up to 10 years
|
23/06/2025
|
$123.72
|
$124.72
|
$122.64
|
$123.78
|
3
|
|
20/06/2025
|
$123.42
|
$124.14
|
$123.42
|
$123.43
|
77
|
|
19/06/2025
|
$126.26
|
$123.80
|
$122.45
|
$122.45
|
0
|
|
18/06/2025
|
$126.26
|
$125.62
|
$124.20
|
$124.81
|
0
|
|
17/06/2025
|
$126.26
|
$126.26
|
$124.94
|
$124.94
|
30
|
|
16/06/2025
|
$125.30
|
$127.58
|
$125.30
|
$126.97
|
16
|
|
13/06/2025
|
$124.80
|
$125.74
|
$124.66
|
$125.45
|
309
|
|
12/06/2025
|
$128.02
|
$128.28
|
$127.45
|
$127.45
|
44
|
|
11/06/2025
|
$127.16
|
$127.30
|
$126.42
|
$127.30
|
1,309
|
|
10/06/2025
|
$126.94
|
$127.64
|
$126.94
|
$127.28
|
141
|
|
09/06/2025
|
$124.74
|
$126.92
|
$126.32
|
$126.32
|
0
|
|
06/06/2025
|
$124.74
|
$125.49
|
$124.74
|
$125.49
|
20
|
|
05/06/2025
|
$124.66
|
$125.40
|
$124.66
|
$125.40
|
4
|
|
04/06/2025
|
$122.94
|
$124.25
|
$123.21
|
$124.02
|
0
|
|
03/06/2025
|
$122.94
|
$123.88
|
$122.94
|
$123.88
|
7
|
|
02/06/2025
|
$121.56
|
$122.68
|
$122.49
|
$122.49
|
1
|
|
30/05/2025
|
$121.56
|
$122.66
|
$121.56
|
$121.80
|
822
|
|
29/05/2025
|
$123.42
|
$123.66
|
$123.42
|
$123.52
|
10
|
|
28/05/2025
|
$121.48
|
$122.84
|
$122.01
|
$122.01
|
0
|
|
27/05/2025
|
$121.48
|
$123.10
|
$121.48
|
$122.35
|
20
|
|
26/05/2025
|
$120.98
|
$122.42
|
$120.98
|
$121.64
|
11
|
|
23/05/2025
|
$120.98
|
$122.42
|
$120.98
|
$121.64
|
11
|
|
22/05/2025
|
$121.72
|
$121.54
|
$120.83
|
$120.83
|
0
|
|
21/05/2025
|
$121.72
|
$122.20
|
$121.72
|
$121.98
|
100
|
|
20/05/2025
|
$121.86
|
$121.86
|
$120.96
|
$121.05
|
354
|
|
19/05/2025
|
$121.02
|
$121.26
|
$120.62
|
$121.12
|
12
|
|
16/05/2025
|
$121.64
|
$121.64
|
$120.34
|
$120.47
|
18,298
|
|
15/05/2025
|
$120.70
|
$121.32
|
$119.88
|
$120.51
|
36
|
|
14/05/2025
|
$120.00
|
$120.80
|
$120.00
|
$120.56
|
216
|
|
13/05/2025
|
$118.80
|
$119.31
|
$118.80
|
$119.31
|
14
|
|
12/05/2025
|
$118.62
|
$119.72
|
$118.06
|
$118.49
|
186
|
|
09/05/2025
|
$116.38
|
$117.40
|
$116.38
|
$117.40
|
757
|
|
08/05/2025
|
$116.12
|
$116.76
|
$115.90
|
$115.90
|
9
|
|
07/05/2025
|
$116.20
|
$116.20
|
$115.84
|
$116.10
|
5
|
|
06/05/2025
|
$115.80
|
$116.79
|
$115.80
|
$116.79
|
1,455
|
|
05/05/2025
|
$114.42
|
$116.08
|
$114.42
|
$115.64
|
2,048
|
|
02/05/2025
|
$114.42
|
$116.08
|
$114.42
|
$115.64
|
2,048
|
|
01/05/2025
|
$114.00
|
$114.00
|
$113.10
|
$113.20
|
108
|
|
30/04/2025
|
$114.04
|
$114.04
|
$113.11
|
$113.11
|
5
|
|
29/04/2025
|
$112.82
|
$113.02
|
$112.20
|
$112.20
|
305
|
|
28/04/2025
|
$112.70
|
$112.98
|
$112.22
|
$112.22
|
11
|
|
25/04/2025
|
$112.26
|
$112.74
|
$111.92
|
$112.11
|
148
|
|
24/04/2025
|
$112.18
|
$113.20
|
$112.18
|
$113.20
|
141
|
|
23/04/2025
|
$111.16
|
$112.18
|
$111.16
|
$111.30
|
357
|
|
22/04/2025
|
$110.98
|
$110.98
|
$109.96
|
$110.79
|
1,036
|
|
21/04/2025
|
$109.38
|
$109.80
|
$109.20
|
$109.39
|
218
|
|
18/04/2025
|
$109.38
|
$109.80
|
$109.20
|
$109.39
|
218
|
|
17/04/2025
|
$109.38
|
$109.80
|
$109.20
|
$109.39
|
218
|
|
16/04/2025
|
$109.00
|
$109.20
|
$108.20
|
$108.89
|
3,750
|
|
15/04/2025
|
$109.00
|
$109.20
|
$108.02
|
$108.71
|
7,598
|
|
14/04/2025
|
$107.20
|
$108.20
|
$107.20
|
$107.90
|
282
|
|
11/04/2025
|
$105.20
|
$106.00
|
$104.00
|
$105.10
|
1,142
|
|
10/04/2025
|
$105.91
|
$105.91
|
$102.70
|
$103.43
|
994
|
|
09/04/2025
|
$101.82
|
$103.96
|
$98.39
|
$98.71
|
482
|
|
08/04/2025
|
$102.26
|
$102.36
|
$101.17
|
$101.82
|
5,228
|
|
07/04/2025
|
$105.02
|
$106.24
|
$98.88
|
$100.85
|
684
|
|
04/04/2025
|
$110.35
|
$110.78
|
$104.41
|
$105.04
|
2,574
|
|
03/04/2025
|
$111.26
|
$111.66
|
$109.96
|
$110.72
|
13
|
|
02/04/2025
|
$112.12
|
$112.24
|
$111.91
|
$112.21
|
1
|
|
01/04/2025
|
$111.82
|
$111.90
|
$111.44
|
$111.43
|
97
|
|
28/03/2025
|
$112.01
|
$112.85
|
$112.00
|
$112.00
|
873
|
|
27/03/2025
|
$113.33
|
$113.33
|
$112.82
|
$113.01
|
957
|
|
26/03/2025
|
$113.53
|
$114.24
|
$112.86
|
$112.86
|
1,501
|
|
25/03/2025
|
$113.52
|
$113.95
|
$113.48
|
$113.61
|
1,287
|
|
24/03/2025
|
$114.13
|
$114.73
|
$113.63
|
$113.63
|
203
|
|
21/03/2025
|
$113.49
|
$113.86
|
$113.35
|
$113.35
|
182
|
|
20/03/2025
|
$114.00
|
$114.08
|
$112.77
|
$113.44
|
1,137
|
|
19/03/2025
|
$113.40
|
$114.00
|
$113.32
|
$113.51
|
494
|
|
18/03/2025
|
$113.51
|
$113.51
|
$112.86
|
$113.13
|
506
|
|
17/03/2025
|
$113.05
|
$113.23
|
$111.67
|
$112.53
|
1,310
|
|
14/03/2025
|
$111.00
|
$112.21
|
$111.00
|
$111.91
|
299
|
|
13/03/2025
|
$110.44
|
$111.02
|
$109.85
|
$110.08
|
156
|
|
12/03/2025
|
$111.28
|
$111.47
|
$111.02
|
$111.01
|
1
|
|
11/03/2025
|
$110.34
|
$111.67
|
$110.34
|
$110.68
|
411
|
|
10/03/2025
|
$112.02
|
$112.60
|
$111.21
|
$110.91
|
196
|
|
07/03/2025
|
$112.01
|
$112.01
|
$112.01
|
$112.01
|
3
|
|
06/03/2025
|
$113.82
|
$114.69
|
$112.25
|
$112.89
|
158
|
|
05/03/2025
|
$113.53
|
$113.53
|
$112.49
|
$113.23
|
3,168
|
|
04/03/2025
|
$110.82
|
$111.29
|
$110.45
|
$110.81
|
77
|
|
28/02/2025
|
$111.45
|
$111.45
|
$110.00
|
$111.21
|
52
|
|
27/02/2025
|
$115.08
|
$115.08
|
$113.36
|
$114.41
|
946
|
|
26/02/2025
|
$115.94
|
$115.94
|
$115.71
|
$115.71
|
87
|
|
25/02/2025
|
$115.89
|
$115.29
|
$114.87
|
$114.87
|
2
|
|
24/02/2025
|
$115.89
|
$115.93
|
$115.49
|
$115.49
|
63
|
|
21/02/2025
|
$116.47
|
$117.46
|
$116.47
|
$117.46
|
8
|
|
20/02/2025
|
$115.95
|
$117.00
|
$115.95
|
$116.57
|
31
|
|
19/02/2025
|
$115.72
|
$115.77
|
$115.39
|
$115.77
|
596
|
|
18/02/2025
|
$115.08
|
$115.57
|
$115.00
|
$115.49
|
59
|
|
17/02/2025
|
$115.59
|
$115.66
|
$114.98
|
$115.43
|
236
|
|
14/02/2025
|
$114.28
|
$115.36
|
$114.19
|
$114.50
|
41,382
|
|
13/02/2025
|
$114.64
|
$114.68
|
$113.78
|
$114.50
|
463
|
|
12/02/2025
|
$113.48
|
$113.55
|
$112.54
|
$113.25
|
346
|
|
11/02/2025
|
$113.83
|
$113.94
|
$112.33
|
$113.68
|
2
|
|
10/02/2025
|
$113.72
|
$114.35
|
$113.37
|
$113.66
|
442
|
|
07/02/2025
|
$114.46
|
$114.58
|
$113.21
|
$113.66
|
693
|
|
06/02/2025
|
$113.48
|
$114.05
|
$112.91
|
$113.92
|
15,232
|
|
05/02/2025
|
$112.95
|
$113.23
|
$112.68
|
$113.11
|
541
|
|
04/02/2025
|
$112.00
|
$112.72
|
$111.90
|
$112.71
|
1,821
|
|
03/02/2025
|
$111.88
|
$111.88
|
$110.81
|
$111.77
|
154
|
|
31/01/2025
|
$113.36
|
$113.37
|
$112.37
|
$113.17
|
483
|
|
30/01/2025
|
$113.59
|
$113.59
|
$112.44
|
$112.60
|
391
|
|
29/01/2025
|
$112.91
|
$113.09
|
$112.36
|
$112.36
|
1
|
|
28/01/2025
|
$110.81
|
$111.38
|
$110.00
|
$111.00
|
974
|
|
27/01/2025
|
$111.83
|
$112.12
|
$111.17
|
$111.62
|
1,124
|
|
24/01/2025
|
$113.38
|
$114.06
|
$113.38
|
$113.77
|
33
|
|
23/01/2025
|
$114.17
|
$114.17
|
$113.21
|
$113.89
|
778
|
|
22/01/2025
|
$113.78
|
$113.78
|
$113.49
|
$113.60
|
2
|
|
21/01/2025
|
$113.05
|
$113.55
|
$113.05
|
$113.54
|
1,502
|
|
20/01/2025
|
$113.05
|
$114.28
|
$113.05
|
$114.10
|
1,118
|
|
17/01/2025
|
$112.29
|
$112.90
|
$111.99
|
$112.90
|
1,898
|
|
16/01/2025
|
$112.21
|
$117.07
|
$112.00
|
$112.17
|
152
|
|
15/01/2025
|
$112.32
|
$112.56
|
$111.55
|
$112.17
|
221
|
|
14/01/2025
|
$111.20
|
$111.20
|
$110.78
|
$111.03
|
253
|
|
13/01/2025
|
$111.35
|
$111.35
|
$109.81
|
$109.87
|
740
|
|
10/01/2025
|
$112.23
|
$112.84
|
$111.92
|
$111.92
|
333
|
|
09/01/2025
|
$114.22
|
$114.32
|
$113.90
|
$113.99
|
467
|
|
08/01/2025
|
$115.29
|
$115.29
|
$114.44
|
$114.62
|
387
|
|
07/01/2025
|
$116.07
|
$116.11
|
$115.96
|
$115.96
|
2,185
|
|
06/01/2025
|
$114.72
|
$116.47
|
$114.72
|
$115.93
|
58
|
|
03/01/2025
|
$115.75
|
$116.00
|
$114.37
|
$115.56
|
278
|
|
02/01/2025
|
$116.00
|
$116.00
|
$115.30
|
$115.39
|
18
|
|
01/01/2025
|
$115.38
|
$115.94
|
$115.57
|
$115.57
|
2
|
|
31/12/2024
|
$115.38
|
$115.94
|
$115.57
|
$115.57
|
2
|
|
30/12/2024
|
$115.38
|
$115.38
|
$114.66
|
$114.83
|
119
|
|
27/12/2024
|
$115.85
|
$115.89
|
$114.21
|
$115.18
|
291
|
|
26/12/2024
|
$115.37
|
$116.00
|
$115.37
|
$116.00
|
35
|
|
25/12/2024
|
$115.37
|
$116.00
|
$115.37
|
$116.00
|
35
|