SPDR MSCI Emerging Markets Small Cap UCITS ETF $
(EMSD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$115.37
|
$116.00
|
$115.37
|
$116.00
|
35
|
|
23/12/2024
|
$115.99
|
$115.99
|
$115.31
|
$115.31
|
70
|
|
20/12/2024
|
$115.98
|
$115.98
|
$114.21
|
$115.71
|
1,737
|
|
19/12/2024
|
$117.05
|
$117.05
|
$116.11
|
$116.11
|
27
|
|
18/12/2024
|
$118.40
|
$118.40
|
$117.40
|
$117.46
|
475
|
|
17/12/2024
|
$117.39
|
$117.57
|
$117.11
|
$117.57
|
163
|
|
16/12/2024
|
$118.10
|
$119.08
|
$117.44
|
$118.16
|
9
|
|
13/12/2024
|
$121.00
|
$121.00
|
$118.41
|
$118.51
|
674
|
|
12/12/2024
|
$119.22
|
$120.00
|
$119.17
|
$119.17
|
2
|
|
11/12/2024
|
$118.82
|
$119.51
|
$118.82
|
$119.50
|
800
|
|
10/12/2024
|
$118.67
|
$119.41
|
$118.48
|
$118.64
|
221
|
|
09/12/2024
|
$119.32
|
$119.54
|
$117.92
|
$119.54
|
40
|
|
06/12/2024
|
$119.70
|
$119.71
|
$118.74
|
$118.98
|
539
|
|
05/12/2024
|
$119.26
|
$119.47
|
$119.02
|
$119.46
|
144
|
|
04/12/2024
|
$118.55
|
$119.60
|
$118.55
|
$118.93
|
10
|
|
03/12/2024
|
$118.01
|
$118.01
|
$117.35
|
$117.79
|
128
|
|
02/12/2024
|
$117.81
|
$117.81
|
$117.32
|
$117.32
|
9
|
|
29/11/2024
|
$117.00
|
$117.50
|
$117.00
|
$117.50
|
56
|
|
28/11/2024
|
$116.81
|
$116.91
|
$116.54
|
$116.54
|
370
|
|
27/11/2024
|
$116.95
|
$116.95
|
$116.60
|
$116.64
|
382
|
|
26/11/2024
|
$116.78
|
$117.28
|
$116.11
|
$116.11
|
821
|
|
25/11/2024
|
$116.00
|
$116.78
|
$116.00
|
$116.78
|
3
|
|
22/11/2024
|
$115.22
|
$115.39
|
$115.06
|
$115.15
|
151
|
|
21/11/2024
|
$115.00
|
$115.15
|
$114.78
|
$114.56
|
597
|
|
20/11/2024
|
$114.84
|
$115.38
|
$114.56
|
$114.56
|
4,826
|
|
19/11/2024
|
$115.02
|
$115.26
|
$114.27
|
$114.79
|
25,054
|
|
18/11/2024
|
$113.81
|
$114.81
|
$113.81
|
$114.81
|
22
|
|
15/11/2024
|
$114.91
|
$115.55
|
$114.69
|
$114.81
|
60
|
|
14/11/2024
|
$114.75
|
$115.47
|
$114.38
|
$114.81
|
561
|
|
13/11/2024
|
$115.12
|
$116.61
|
$114.63
|
$115.08
|
300
|
|
12/11/2024
|
$117.54
|
$117.61
|
$116.67
|
$116.67
|
27
|
|
11/11/2024
|
$119.85
|
$119.85
|
$118.37
|
$118.68
|
888
|
|
08/11/2024
|
$120.51
|
$120.51
|
$119.22
|
$119.22
|
6
|
|
07/11/2024
|
$122.68
|
$122.68
|
$121.70
|
$121.92
|
15
|
|
06/11/2024
|
$120.86
|
$120.96
|
$119.69
|
$120.38
|
223
|
|
05/11/2024
|
$121.27
|
$121.35
|
$120.56
|
$120.75
|
16
|
|
04/11/2024
|
$120.56
|
$121.01
|
$120.56
|
$120.98
|
1
|
|
01/11/2024
|
$122.07
|
$122.07
|
$121.28
|
$121.28
|
25
|
|
31/10/2024
|
$120.12
|
$120.68
|
$119.15
|
$119.96
|
585
|
|
30/10/2024
|
$120.53
|
$120.53
|
$119.92
|
$119.92
|
81
|
|
29/10/2024
|
$119.53
|
$120.37
|
$119.86
|
$119.86
|
0
|
|
28/10/2024
|
$119.53
|
$120.85
|
$119.21
|
$120.19
|
94
|
|
25/10/2024
|
$119.50
|
$119.81
|
$119.50
|
$119.81
|
248
|
|
24/10/2024
|
$120.45
|
$120.69
|
$118.74
|
$120.15
|
147
|
|
23/10/2024
|
$121.33
|
$121.33
|
$120.15
|
$120.15
|
223
|
|
22/10/2024
|
$120.80
|
$121.18
|
$120.13
|
$120.61
|
452
|
|
21/10/2024
|
$122.89
|
$122.89
|
$121.39
|
$121.42
|
328
|
|
18/10/2024
|
$122.37
|
$123.32
|
$122.37
|
$122.86
|
156
|
|
17/10/2024
|
$121.88
|
$123.64
|
$121.88
|
$122.46
|
1
|
|
16/10/2024
|
$123.10
|
$123.31
|
$122.47
|
$123.07
|
2,088
|
|
15/10/2024
|
$122.88
|
$122.88
|
$121.51
|
$121.87
|
1,703
|
|
14/10/2024
|
$124.12
|
$124.12
|
$123.37
|
$123.37
|
3
|
|
11/10/2024
|
$123.24
|
$123.24
|
$123.08
|
$123.07
|
1
|
|
10/10/2024
|
$122.30
|
$123.59
|
$121.94
|
$122.31
|
2,552
|
|
09/10/2024
|
$122.87
|
$122.87
|
$121.71
|
$122.53
|
2
|
|
08/10/2024
|
$122.01
|
$123.56
|
$121.63
|
$122.86
|
807
|
|
07/10/2024
|
$123.88
|
$124.08
|
$122.91
|
$123.50
|
388
|
|
04/10/2024
|
$122.85
|
$123.46
|
$122.77
|
$122.77
|
226
|
|
03/10/2024
|
$123.17
|
$124.87
|
$123.13
|
$123.13
|
1
|
|
02/10/2024
|
$126.10
|
$126.10
|
$124.90
|
$124.90
|
65
|
|
01/10/2024
|
$123.94
|
$125.31
|
$122.83
|
$123.46
|
14
|
|
30/09/2024
|
$125.80
|
$125.80
|
$124.15
|
$124.38
|
354
|
|
27/09/2024
|
$126.07
|
$126.07
|
$125.10
|
$125.57
|
67
|
|
26/09/2024
|
$124.35
|
$125.09
|
$124.27
|
$124.85
|
343
|
|
25/09/2024
|
$123.50
|
$123.96
|
$123.28
|
$123.28
|
38
|
|
24/09/2024
|
$122.96
|
$123.78
|
$122.52
|
$123.61
|
283
|
|
23/09/2024
|
$121.95
|
$122.50
|
$121.34
|
$121.78
|
18
|
|
20/09/2024
|
$122.07
|
$122.07
|
$121.19
|
$121.21
|
339
|
|
19/09/2024
|
$121.44
|
$121.89
|
$121.08
|
$121.55
|
742
|
|
18/09/2024
|
$120.62
|
$120.94
|
$120.30
|
$120.36
|
453
|
|
17/09/2024
|
$121.26
|
$121.26
|
$120.63
|
$121.00
|
539
|
|
16/09/2024
|
$119.83
|
$121.08
|
$120.36
|
$120.68
|
0
|
|
13/09/2024
|
$119.83
|
$120.56
|
$119.83
|
$118.68
|
3
|
|
12/09/2024
|
$118.59
|
$118.81
|
$118.21
|
$117.10
|
2,208
|
|
11/09/2024
|
$117.80
|
$117.80
|
$117.10
|
$117.75
|
360
|
|
10/09/2024
|
$117.93
|
$118.29
|
$117.75
|
$117.75
|
15,698
|
|
09/09/2024
|
$117.88
|
$118.25
|
$117.88
|
$118.04
|
21
|
|
06/09/2024
|
$117.99
|
$117.99
|
$116.75
|
$117.75
|
966
|
|
05/09/2024
|
$119.38
|
$119.76
|
$119.17
|
$119.17
|
676
|
|
04/09/2024
|
$119.51
|
$119.86
|
$119.03
|
$119.39
|
19
|
|
03/09/2024
|
$120.24
|
$120.25
|
$119.77
|
$119.77
|
734
|
|
02/09/2024
|
$121.00
|
$121.04
|
$120.76
|
$120.67
|
19
|
|
30/08/2024
|
$121.20
|
$121.20
|
$120.67
|
$120.67
|
503
|
|
29/08/2024
|
$120.58
|
$121.00
|
$120.55
|
$120.84
|
1,857
|
|
28/08/2024
|
$121.09
|
$121.19
|
$120.46
|
$120.46
|
70
|
|
27/08/2024
|
$121.68
|
$121.68
|
$120.73
|
$121.06
|
33,097
|
|
26/08/2024
|
$120.93
|
$120.94
|
$119.61
|
$119.71
|
2,682
|
|
23/08/2024
|
$120.93
|
$120.94
|
$119.61
|
$119.71
|
2,682
|
|
22/08/2024
|
$120.93
|
$120.94
|
$119.61
|
$119.71
|
2,682
|
|
21/08/2024
|
$120.82
|
$121.01
|
$120.18
|
$120.86
|
2,381
|
|
20/08/2024
|
$120.91
|
$120.93
|
$119.77
|
$119.89
|
7,735
|
|
19/08/2024
|
$121.08
|
$121.09
|
$119.60
|
$119.55
|
2,983
|
|
16/08/2024
|
$119.83
|
$119.83
|
$119.28
|
$119.46
|
1,411
|
|
15/08/2024
|
$118.68
|
$119.61
|
$118.35
|
$119.46
|
503
|
|
14/08/2024
|
$118.21
|
$118.21
|
$118.01
|
$118.17
|
12
|
|
13/08/2024
|
$117.44
|
$118.38
|
$117.44
|
$117.94
|
59
|
|
12/08/2024
|
$117.84
|
$117.84
|
$117.61
|
$117.61
|
988
|
|
09/08/2024
|
$116.72
|
$117.46
|
$116.72
|
$117.04
|
2
|
|
08/08/2024
|
$115.48
|
$116.38
|
$115.40
|
$116.38
|
312
|
|
07/08/2024
|
$114.38
|
$115.91
|
$114.37
|
$115.47
|
3,501
|
|
06/08/2024
|
$112.99
|
$113.84
|
$112.29
|
$112.39
|
174
|
|
05/08/2024
|
$118.40
|
$118.40
|
$109.79
|
$111.81
|
52
|
|
02/08/2024
|
$118.90
|
$119.03
|
$117.74
|
$118.00
|
612
|
|
01/08/2024
|
$121.74
|
$121.74
|
$120.44
|
$120.43
|
79
|
|
31/07/2024
|
$121.38
|
$121.82
|
$120.55
|
$121.46
|
438
|
|
30/07/2024
|
$119.72
|
$125.05
|
$119.72
|
$120.00
|
427
|
|
29/07/2024
|
$119.72
|
$120.60
|
$119.72
|
$119.76
|
98
|
|
26/07/2024
|
$121.54
|
$120.37
|
$119.90
|
$119.50
|
1,000
|
|
25/07/2024
|
$121.54
|
$119.78
|
$119.50
|
$119.50
|
24
|
|
24/07/2024
|
$121.54
|
$122.26
|
$120.70
|
$120.70
|
274
|
|
23/07/2024
|
$120.07
|
$121.62
|
$120.07
|
$120.79
|
340
|
|
22/07/2024
|
$121.11
|
$121.11
|
$120.39
|
$120.66
|
899
|
|
19/07/2024
|
$122.00
|
$122.00
|
$120.81
|
$121.11
|
3,090
|
|
18/07/2024
|
$123.21
|
$124.07
|
$122.45
|
$122.92
|
266
|