SPDR MSCI Emerging Markets Small Cap ETF
(EMSM)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
9,067.00p
|
9,135.00p
|
9,067.00p
|
9,110.00p
|
156
|
|
15/05/2025
|
9,013.00p
|
9,107.00p
|
9,031.92p
|
9,067.50p
|
74
|
|
14/05/2025
|
9,013.00p
|
9,087.00p
|
8,994.00p
|
9,074.00p
|
317
|
|
13/05/2025
|
8,935.00p
|
9,034.00p
|
8,935.00p
|
9,034.00p
|
513
|
|
12/05/2025
|
8,947.00p
|
9,039.00p
|
8,947.00p
|
9,016.00p
|
954
|
|
09/05/2025
|
8,836.00p
|
8,840.00p
|
8,740.00p
|
8,793.00p
|
96
|
|
08/05/2025
|
8,733.00p
|
8,789.00p
|
8,682.00p
|
8,722.50p
|
377
|
|
07/05/2025
|
8,697.00p
|
8,724.00p
|
8,652.00p
|
8,682.00p
|
1,681
|
|
06/05/2025
|
8,679.00p
|
8,780.00p
|
8,589.00p
|
8,719.00p
|
1,443
|
|
05/05/2025
|
8,595.00p
|
8,723.00p
|
8,595.00p
|
8,684.50p
|
2,185
|
|
02/05/2025
|
8,595.00p
|
8,723.00p
|
8,595.00p
|
8,684.50p
|
2,185
|
|
01/05/2025
|
8,504.00p
|
8,585.00p
|
8,453.00p
|
8,495.50p
|
180
|
|
30/04/2025
|
8,413.00p
|
8,518.06p
|
8,433.00p
|
8,472.00p
|
199
|
|
29/04/2025
|
8,413.00p
|
8,463.00p
|
8,385.00p
|
8,436.00p
|
350
|
|
28/04/2025
|
8,442.00p
|
8,498.00p
|
8,398.00p
|
8,416.00p
|
1,841
|
|
25/04/2025
|
8,430.00p
|
8,454.00p
|
8,366.00p
|
8,410.00p
|
1,455
|
|
24/04/2025
|
8,490.00p
|
8,490.00p
|
8,397.00p
|
8,465.00p
|
86
|
|
23/04/2025
|
8,366.00p
|
8,428.72p
|
8,304.62p
|
8,378.00p
|
798
|
|
22/04/2025
|
8,255.00p
|
8,298.00p
|
8,211.00p
|
8,280.00p
|
1,430
|
|
21/04/2025
|
8,208.00p
|
8,283.00p
|
8,242.50p
|
8,242.50p
|
34
|
|
18/04/2025
|
8,208.00p
|
8,283.00p
|
8,242.50p
|
8,242.50p
|
34
|
|
17/04/2025
|
8,208.00p
|
8,283.00p
|
8,200.50p
|
8,242.50p
|
34
|
|
16/04/2025
|
8,208.00p
|
8,229.50p
|
8,103.00p
|
8,229.50p
|
161
|
|
15/04/2025
|
8,237.00p
|
8,259.42p
|
8,140.90p
|
8,220.00p
|
627
|
|
14/04/2025
|
8,132.00p
|
8,247.00p
|
8,127.00p
|
8,159.00p
|
785
|
|
11/04/2025
|
8,051.00p
|
8,241.00p
|
7,976.20p
|
8,043.00p
|
671
|
|
10/04/2025
|
8,251.00p
|
8,276.00p
|
7,979.00p
|
7,979.00p
|
1,017
|
|
09/04/2025
|
7,792.00p
|
8,082.00p
|
7,666.00p
|
7,724.50p
|
1,738
|
|
08/04/2025
|
7,992.00p
|
8,022.00p
|
7,922.53p
|
7,950.50p
|
728
|
|
07/04/2025
|
7,847.00p
|
8,113.00p
|
7,619.14p
|
7,919.50p
|
966
|
|
04/04/2025
|
8,447.00p
|
8,628.00p
|
8,056.00p
|
8,136.00p
|
5,113
|
|
03/04/2025
|
8,497.00p
|
8,502.00p
|
8,407.53p
|
8,437.00p
|
302
|
|
02/04/2025
|
8,614.00p
|
8,689.00p
|
8,588.99p
|
8,662.00p
|
317
|
|
01/04/2025
|
8,648.00p
|
8,669.00p
|
8,570.44p
|
8,622.00p
|
400
|
|
31/03/2025
|
8,539.00p
|
8,584.00p
|
8,479.00p
|
8,558.00p
|
777
|
|
28/03/2025
|
8,637.00p
|
8,722.00p
|
8,637.00p
|
8,667.50p
|
967
|
|
27/03/2025
|
8,744.00p
|
8,757.00p
|
8,700.00p
|
8,733.00p
|
456
|
|
26/03/2025
|
8,736.00p
|
8,832.00p
|
8,736.00p
|
8,759.00p
|
326
|
|
25/03/2025
|
8,803.00p
|
8,823.88p
|
8,694.00p
|
8,772.00p
|
1,591
|
|
24/03/2025
|
8,815.00p
|
8,859.00p
|
8,783.00p
|
8,855.00p
|
203
|
|
21/03/2025
|
8,783.00p
|
8,812.00p
|
8,741.04p
|
8,777.00p
|
97
|
|
20/03/2025
|
8,785.00p
|
8,820.00p
|
8,740.59p
|
8,746.50p
|
494
|
|
19/03/2025
|
8,719.00p
|
8,808.00p
|
8,739.00p
|
8,757.50p
|
248
|
|
18/03/2025
|
8,719.00p
|
8,777.00p
|
8,710.00p
|
8,710.00p
|
184
|
|
17/03/2025
|
8,696.00p
|
8,767.00p
|
8,613.00p
|
8,725.50p
|
637
|
|
14/03/2025
|
8,585.00p
|
8,659.00p
|
8,560.00p
|
8,640.00p
|
801
|
|
13/03/2025
|
8,516.00p
|
8,552.00p
|
8,476.20p
|
8,505.50p
|
92
|
|
12/03/2025
|
8,516.00p
|
8,606.00p
|
8,516.00p
|
8,570.00p
|
892
|
|
11/03/2025
|
8,574.00p
|
8,631.00p
|
8,496.00p
|
8,535.00p
|
67
|
|
10/03/2025
|
8,730.00p
|
8,751.00p
|
8,608.29p
|
8,616.00p
|
1,310
|
|
07/03/2025
|
8,725.00p
|
8,803.00p
|
8,723.50p
|
8,723.50p
|
263
|
|
06/03/2025
|
8,818.00p
|
8,865.00p
|
8,730.00p
|
8,730.50p
|
522
|
|
05/03/2025
|
8,761.00p
|
8,876.00p
|
8,761.00p
|
8,785.50p
|
1,321
|
|
04/03/2025
|
8,754.00p
|
8,754.00p
|
8,691.00p
|
8,722.50p
|
1,463
|
|
03/03/2025
|
8,878.00p
|
8,878.00p
|
8,800.12p
|
8,803.50p
|
443
|
|
28/02/2025
|
9,013.00p
|
8,859.54p
|
8,637.86p
|
8,823.00p
|
1,404
|
|
27/02/2025
|
9,013.00p
|
9,070.00p
|
8,986.00p
|
9,008.50p
|
790
|
|
26/02/2025
|
9,062.00p
|
9,169.86p
|
9,090.00p
|
9,116.00p
|
123
|
|
25/02/2025
|
9,062.00p
|
9,125.00p
|
9,037.00p
|
9,037.00p
|
835
|
|
24/02/2025
|
9,163.00p
|
9,256.00p
|
9,142.50p
|
9,142.50p
|
1,553
|
|
21/02/2025
|
9,175.00p
|
9,283.00p
|
9,234.00p
|
9,234.00p
|
431
|
|
20/02/2025
|
9,175.00p
|
9,269.00p
|
9,202.36p
|
9,218.00p
|
29
|
|
19/02/2025
|
9,175.00p
|
9,241.00p
|
9,157.76p
|
9,205.50p
|
71
|
|
18/02/2025
|
9,135.00p
|
9,159.95p
|
9,120.00p
|
9,151.00p
|
1,031
|
|
17/02/2025
|
9,166.00p
|
9,183.00p
|
9,135.00p
|
9,156.50p
|
1,713
|
|
14/02/2025
|
9,100.00p
|
9,136.00p
|
9,066.00p
|
9,101.50p
|
397
|
|
13/02/2025
|
9,166.00p
|
9,174.00p
|
9,131.00p
|
9,131.00p
|
52
|
|
12/02/2025
|
9,133.00p
|
9,145.00p
|
9,071.92p
|
9,107.00p
|
147
|
|
11/02/2025
|
9,165.00p
|
9,197.42p
|
9,139.00p
|
9,139.00p
|
246
|
|
10/02/2025
|
9,161.00p
|
9,230.00p
|
9,120.74p
|
9,192.50p
|
456
|
|
07/02/2025
|
9,137.00p
|
9,164.20p
|
9,150.00p
|
9,155.00p
|
387
|
|
06/02/2025
|
9,137.00p
|
9,160.00p
|
9,137.00p
|
9,023.00p
|
4,117
|
|
05/02/2025
|
8,983.00p
|
9,066.00p
|
8,976.04p
|
9,023.00p
|
908
|
|
04/02/2025
|
8,984.00p
|
9,069.00p
|
8,991.52p
|
9,020.50p
|
27
|
|
03/02/2025
|
8,984.00p
|
9,081.00p
|
8,928.96p
|
8,992.50p
|
1,299
|
|
31/01/2025
|
9,100.00p
|
9,126.15p
|
9,064.00p
|
9,086.00p
|
262
|
|
30/01/2025
|
9,026.00p
|
9,123.00p
|
9,026.00p
|
9,075.00p
|
495
|
|
29/01/2025
|
9,119.00p
|
9,119.00p
|
8,927.64p
|
9,047.50p
|
61
|
|
28/01/2025
|
8,868.00p
|
9,012.38p
|
8,830.00p
|
8,930.00p
|
1,013
|
|
27/01/2025
|
8,940.00p
|
9,042.00p
|
8,888.00p
|
8,947.00p
|
2,015
|
|
24/01/2025
|
9,126.00p
|
9,164.10p
|
9,110.71p
|
9,113.00p
|
810
|
|
23/01/2025
|
9,281.00p
|
9,287.64p
|
9,150.20p
|
9,223.00p
|
1,163
|
|
22/01/2025
|
9,223.00p
|
9,244.00p
|
9,176.64p
|
9,223.50p
|
731
|
|
21/01/2025
|
9,293.00p
|
9,270.86p
|
9,220.50p
|
9,220.50p
|
54
|
|
20/01/2025
|
9,293.00p
|
9,345.00p
|
9,240.00p
|
9,291.00p
|
1,248
|
|
17/01/2025
|
9,171.00p
|
9,274.79p
|
9,171.00p
|
9,253.00p
|
1,496
|
|
16/01/2025
|
9,216.00p
|
9,310.07p
|
9,181.50p
|
9,156.00p
|
233
|
|
15/01/2025
|
9,147.00p
|
9,156.00p
|
9,063.66p
|
9,156.00p
|
699
|
|
14/01/2025
|
9,101.00p
|
9,101.00p
|
9,078.94p
|
9,098.00p
|
155
|
|
13/01/2025
|
9,169.00p
|
9,169.00p
|
9,029.72p
|
9,036.50p
|
106
|
|
10/01/2025
|
9,170.00p
|
9,269.46p
|
9,158.09p
|
9,192.50p
|
2,730
|
|
09/01/2025
|
9,313.00p
|
9,325.14p
|
9,257.00p
|
9,318.00p
|
219
|
|
08/01/2025
|
9,286.00p
|
9,320.00p
|
9,201.63p
|
9,272.00p
|
1,592
|
|
07/01/2025
|
9,259.00p
|
9,315.00p
|
9,197.65p
|
9,286.00p
|
346
|
|
06/01/2025
|
9,267.00p
|
9,327.80p
|
9,257.50p
|
9,257.50p
|
1,417
|
|
03/01/2025
|
9,345.00p
|
9,362.00p
|
9,293.24p
|
9,318.50p
|
1,025
|
|
02/01/2025
|
9,347.00p
|
9,354.00p
|
9,266.42p
|
9,354.00p
|
374
|
|
01/01/2025
|
9,177.00p
|
9,249.50p
|
9,084.10p
|
9,217.00p
|
383
|
|
31/12/2024
|
9,177.00p
|
9,249.50p
|
9,084.10p
|
9,217.00p
|
383
|
|
30/12/2024
|
9,208.00p
|
9,218.00p
|
9,137.48p
|
9,193.50p
|
173
|
|
27/12/2024
|
9,248.00p
|
9,263.00p
|
9,148.32p
|
9,152.00p
|
117
|
|
26/12/2024
|
9,227.00p
|
9,424.00p
|
9,227.00p
|
9,242.00p
|
0
|
|
25/12/2024
|
9,227.00p
|
9,424.00p
|
9,227.00p
|
9,242.00p
|
0
|
|
24/12/2024
|
9,227.00p
|
9,424.00p
|
9,227.00p
|
9,242.00p
|
0
|
|
23/12/2024
|
9,227.00p
|
9,297.00p
|
9,172.00p
|
9,227.00p
|
237
|
|
20/12/2024
|
9,227.00p
|
9,281.00p
|
9,151.24p
|
9,217.00p
|
545
|
|
19/12/2024
|
9,280.00p
|
9,280.00p
|
9,223.00p
|
9,262.50p
|
72
|
|
18/12/2024
|
9,296.00p
|
9,340.00p
|
9,264.00p
|
9,264.00p
|
331
|
|
17/12/2024
|
9,272.00p
|
9,349.94p
|
9,224.51p
|
9,267.00p
|
504
|
|
16/12/2024
|
9,399.00p
|
9,434.00p
|
9,320.00p
|
9,320.00p
|
809
|
|
13/12/2024
|
9,434.00p
|
9,434.00p
|
9,384.00p
|
9,401.00p
|
179
|
|
12/12/2024
|
9,384.00p
|
9,404.00p
|
9,354.10p
|
9,373.00p
|
893
|
|
11/12/2024
|
9,343.00p
|
9,397.87p
|
9,289.00p
|
9,386.50p
|
128
|
|
10/12/2024
|
9,330.00p
|
9,360.00p
|
9,297.00p
|
9,331.50p
|
871
|
|
09/12/2024
|
9,375.00p
|
9,377.78p
|
9,302.10p
|
9,366.00p
|
125
|
|
06/12/2024
|
9,375.00p
|
9,375.00p
|
9,313.16p
|
9,340.00p
|
63
|
|
05/12/2024
|
9,318.00p
|
9,375.16p
|
9,313.00p
|
9,354.00p
|
436
|
|
04/12/2024
|
9,311.00p
|
9,398.20p
|
9,311.00p
|
9,348.00p
|
887
|
|
03/12/2024
|
9,314.00p
|
9,334.08p
|
9,281.00p
|
9,316.50p
|
1,776
|
|
02/12/2024
|
9,145.00p
|
9,288.00p
|
9,134.00p
|
9,273.50p
|
686
|
|
29/11/2024
|
9,184.00p
|
9,255.88p
|
9,184.00p
|
9,244.50p
|
451
|
|
28/11/2024
|
9,196.00p
|
9,224.02p
|
9,157.10p
|
9,178.50p
|
21
|
|
27/11/2024
|
9,246.00p
|
9,323.00p
|
9,188.00p
|
9,212.50p
|
1,556
|
|
26/11/2024
|
9,286.00p
|
9,311.00p
|
9,258.00p
|
9,264.00p
|
1,129
|
|
25/11/2024
|
9,227.00p
|
9,341.14p
|
9,227.00p
|
9,291.00p
|
1,361
|
|
22/11/2024
|
9,190.00p
|
9,248.00p
|
9,175.24p
|
9,141.00p
|
853
|
|
21/11/2024
|
9,087.00p
|
9,141.00p
|
9,078.35p
|
9,141.00p
|
392
|
|
20/11/2024
|
9,099.00p
|
9,099.00p
|
9,040.00p
|
9,046.50p
|
1,429
|
|
19/11/2024
|
9,116.00p
|
9,188.00p
|
9,057.00p
|
9,070.00p
|
3,579
|
|
18/11/2024
|
9,020.00p
|
9,106.00p
|
9,020.00p
|
9,039.50p
|
2,017
|