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