SPDR MSCI Emerging Markets Small Cap ETF

(EMSM)
Sector: n/a
9,149.50p
-51.50p -0.56
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 9,185.00p 9,200.00p 9,098.72p 9,149.50p 9,869
11/11/2024 9,203.00p 9,282.00p 9,194.02p 9,201.00p 1,651
08/11/2024 9,428.00p 9,349.00p 9,192.62p 9,208.00p 406
07/11/2024 9,428.00p 9,428.00p 9,352.10p 9,386.50p 1,914
06/11/2024 9,315.00p 9,410.12p 9,296.46p 9,326.50p 913
05/11/2024 9,325.00p 9,346.26p 9,227.00p 9,288.50p 414
04/11/2024 9,342.00p 9,342.00p 9,294.94p 9,327.00p 221
01/11/2024 9,375.00p 9,403.00p 9,317.56p 9,361.50p 374
31/10/2024 9,261.00p 9,333.00p 9,242.32p 9,314.00p 936
30/10/2024 9,280.00p 9,270.46p 9,205.64p 9,217.00p 643
29/10/2024 9,280.00p 9,305.28p 9,175.08p 9,223.50p 510
28/10/2024 9,189.00p 9,483.00p 9,189.00p 9,247.50p 317
25/10/2024 9,248.00p 9,255.54p 9,152.00p 9,213.00p 213
24/10/2024 9,275.00p 9,334.00p 8,979.00p 9,298.00p 1,383
23/10/2024 9,316.00p 9,324.98p 9,275.94p 9,298.00p 306
22/10/2024 9,336.00p 9,336.00p 9,276.24p 9,304.00p 857
21/10/2024 9,391.00p 9,391.00p 9,276.00p 9,337.00p 940
18/10/2024 9,414.00p 9,454.66p 9,396.54p 9,416.00p 463
17/10/2024 9,332.00p 9,457.00p 9,373.00p 9,415.50p 362
16/10/2024 9,332.00p 9,488.00p 9,332.00p 9,468.50p 164
15/10/2024 9,345.00p 9,403.26p 9,304.00p 9,304.00p 1,950
14/10/2024 9,480.00p 9,480.00p 9,374.36p 9,435.50p 2,719
11/10/2024 9,450.00p 9,450.00p 9,329.00p 9,411.50p 553
10/10/2024 9,372.00p 9,381.00p 9,337.00p 9,371.00p 645
09/10/2024 9,365.00p 9,373.36p 9,289.52p 9,366.50p 183
08/10/2024 9,298.00p 9,417.12p 9,279.00p 9,397.50p 388
07/10/2024 9,481.00p 9,499.00p 9,381.06p 9,428.00p 867
04/10/2024 9,378.00p 9,435.74p 9,344.46p 9,373.00p 2,297
03/10/2024 9,411.00p 9,433.91p 9,364.30p 9,386.00p 468
02/10/2024 9,350.00p 9,461.00p 9,350.00p 9,381.00p 731
01/10/2024 9,376.00p 9,376.00p 9,271.00p 9,301.50p 1,560
30/09/2024 9,390.00p 9,390.00p 9,256.49p 9,281.00p 1,089
27/09/2024 9,364.00p 9,383.84p 9,319.90p 9,351.50p 99
26/09/2024 9,280.00p 9,337.00p 9,267.10p 9,307.50p 671
25/09/2024 9,214.00p 9,238.00p 9,170.96p 9,231.00p 427
24/09/2024 9,235.00p 9,235.00p 9,163.04p 9,227.00p 216
23/09/2024 9,205.00p 9,205.00p 9,118.52p 9,166.00p 524
20/09/2024 9,166.00p 9,174.00p 9,101.00p 9,131.00p 491
19/09/2024 9,142.00p 9,196.00p 9,114.00p 9,158.50p 10,732
18/09/2024 9,123.00p 9,141.00p 9,096.70p 9,133.50p 545
17/09/2024 9,203.00p 9,203.00p 9,151.64p 9,198.50p 146
16/09/2024 9,158.00p 9,203.00p 9,145.00p 9,145.00p 3,044
13/09/2024 9,074.00p 9,169.50p 9,074.00p 9,068.00p 273
12/09/2024 9,119.00p 9,120.00p 9,061.58p 9,004.50p 798
11/09/2024 9,014.00p 9,027.92p 8,935.00p 9,028.00p 277
10/09/2024 9,008.00p 9,070.00p 9,008.00p 9,028.00p 256
09/09/2024 9,007.00p 9,051.96p 9,002.48p 9,050.00p 83
06/09/2024 9,007.00p 9,118.61p 8,940.00p 8,953.50p 1,401
05/09/2024 9,064.00p 9,112.00p 9,062.00p 9,062.00p 850
04/09/2024 9,137.00p 9,137.00p 8,994.00p 9,094.50p 682
03/09/2024 9,225.00p 9,225.00p 9,117.04p 9,147.50p 280
02/09/2024 9,291.00p 9,229.00p 9,186.50p 9,181.00p 15
30/08/2024 9,291.00p 9,291.00p 9,127.32p 9,181.00p 203
29/08/2024 9,160.00p 9,212.00p 9,111.00p 9,182.50p 533
28/08/2024 9,171.00p 9,221.00p 9,104.32p 9,123.00p 997
27/08/2024 9,171.00p 9,230.00p 9,138.58p 9,159.00p 523
26/08/2024 9,177.00p 9,242.00p 9,111.34p 9,139.00p 140
23/08/2024 9,177.00p 9,242.00p 9,111.34p 9,139.00p 140
22/08/2024 9,177.00p 9,242.00p 9,111.34p 9,139.00p 140
21/08/2024 9,232.00p 9,285.00p 9,232.00p 9,249.00p 466
20/08/2024 9,299.00p 9,302.00p 9,213.00p 9,217.00p 2,195
19/08/2024 9,262.00p 9,340.00p 9,223.62p 9,271.50p 511
16/08/2024 9,303.00p 9,311.00p 9,223.42p 9,271.50p 3,147
15/08/2024 9,240.00p 9,302.00p 9,187.15p 9,298.00p 956
14/08/2024 9,216.00p 9,226.22p 9,159.95p 9,204.50p 159
13/08/2024 9,224.00p 9,194.50p 9,154.94p 9,194.50p 35
12/08/2024 9,224.00p 9,238.08p 9,163.36p 9,197.50p 1,982
09/08/2024 9,184.00p 9,213.10p 9,151.00p 9,151.00p 1,210
08/08/2024 9,139.00p 9,150.00p 9,056.17p 9,140.50p 120
07/08/2024 9,016.00p 9,119.00p 9,014.00p 9,081.00p 1,841
06/08/2024 8,863.00p 8,937.00p 8,798.20p 8,852.50p 2,170
05/08/2024 8,787.00p 8,941.00p 8,652.90p 8,760.50p 2,658
02/08/2024 9,368.00p 9,368.00p 9,214.89p 9,226.00p 3,700
01/08/2024 9,446.00p 9,522.00p 9,400.00p 9,456.00p 952
31/07/2024 9,401.00p 9,494.00p 9,401.00p 9,457.00p 590
30/07/2024 9,470.00p 9,470.00p 9,324.00p 9,362.50p 293
29/07/2024 9,380.00p 9,387.00p 9,321.26p 9,323.00p 1,205
26/07/2024 9,401.00p 9,401.00p 9,313.98p 9,278.00p 201
25/07/2024 9,306.00p 9,592.00p 9,223.00p 9,278.00p 50
24/07/2024 9,427.00p 9,427.00p 9,312.52p 9,322.50p 1,770
23/07/2024 9,289.00p 9,383.16p 9,289.00p 9,358.00p 1,672
22/07/2024 9,369.00p 9,386.00p 9,325.00p 9,372.00p 2,229
19/07/2024 9,391.00p 9,395.00p 9,350.00p 9,363.00p 3,779
18/07/2024 9,514.00p 9,514.00p 9,432.00p 9,461.00p 2,133
17/07/2024 9,555.00p 9,555.00p 9,511.00p 9,537.50p 2,240
16/07/2024 9,577.00p 9,626.00p 9,577.00p 9,615.00p 877
15/07/2024 9,586.00p 9,664.00p 9,558.40p 9,591.50p 2,908
12/07/2024 9,643.00p 9,719.00p 9,609.00p 9,627.00p 2,860
11/07/2024 9,688.00p 9,705.00p 9,621.25p 9,663.50p 1,188
10/07/2024 9,629.00p 9,677.66p 9,613.00p 9,642.00p 887
09/07/2024 9,635.00p 9,670.00p 9,635.00p 9,659.00p 1,420
08/07/2024 9,645.00p 9,661.20p 9,600.56p 9,634.00p 1,175
05/07/2024 9,662.00p 9,679.28p 9,620.58p 9,647.50p 1,523
04/07/2024 9,654.00p 9,673.78p 9,594.00p 9,631.50p 428
03/07/2024 9,609.00p 9,634.00p 9,567.82p 9,614.00p 1,999
02/07/2024 9,587.00p 9,614.00p 9,530.00p 9,571.50p 1,095
01/07/2024 9,620.00p 9,652.00p 9,578.00p 9,609.50p 816
28/06/2024 9,642.00p 9,650.00p 9,581.00p 9,602.50p 1,562
27/06/2024 9,481.00p 9,549.00p 9,480.00p 9,481.00p 183
26/06/2024 9,589.00p 9,593.00p 9,460.18p 9,519.50p 1,989
25/06/2024 9,518.00p 9,548.00p 9,473.22p 9,507.00p 722
24/06/2024 9,554.00p 9,597.00p 9,525.86p 9,562.50p 1,832
21/06/2024 9,602.00p 9,656.00p 9,571.00p 9,606.50p 1,065
20/06/2024 9,576.00p 9,616.00p 9,565.50p 9,565.50p 713
19/06/2024 9,535.00p 9,556.00p 9,501.70p 9,521.50p 550
18/06/2024 9,594.00p 9,610.00p 9,538.77p 9,580.50p 1,248
17/06/2024 9,553.00p 9,575.00p 9,470.16p 9,522.00p 800
14/06/2024 9,464.00p 9,499.00p 9,413.00p 9,466.00p 607
13/06/2024 9,389.00p 9,414.60p 9,354.00p 9,400.50p 830
12/06/2024 9,366.00p 9,399.00p 9,349.55p 9,399.00p 734
11/06/2024 9,327.00p 9,379.00p 9,269.26p 9,328.50p 1,111
10/06/2024 9,343.00p 9,356.00p 9,288.00p 9,336.00p 1,426
07/06/2024 9,316.00p 9,334.00p 9,287.68p 9,303.50p 549
06/06/2024 9,261.00p 9,264.04p 9,213.56p 9,244.00p 1,807
05/06/2024 9,189.00p 9,215.00p 9,123.15p 9,193.00p 1,555
04/06/2024 8,966.00p 9,153.00p 8,946.00p 9,093.00p 3,283
03/06/2024 9,393.00p 9,407.55p 9,303.25p 9,308.00p 3,352
31/05/2024 9,270.00p 9,313.63p 9,198.92p 9,233.50p 1,533
30/05/2024 9,315.00p 9,333.00p 9,233.00p 9,329.00p 10,844
29/05/2024 9,340.00p 9,373.00p 9,283.46p 9,337.00p 17,409
28/05/2024 9,400.00p 9,435.00p 9,318.00p 9,351.00p 811
27/05/2024 9,401.00p 9,427.21p 9,352.82p 9,370.00p 2,302
24/05/2024 9,401.00p 9,427.21p 9,352.82p 9,370.00p 2,302
23/05/2024 9,372.00p 9,386.18p 9,317.64p 9,342.00p 2,653
22/05/2024 9,403.00p 9,454.05p 9,376.90p 9,411.00p 1,630
21/05/2024 9,431.00p 9,464.00p 9,404.72p 9,431.00p 2,448
20/05/2024 9,496.00p 9,570.00p 9,479.36p 9,505.00p 72
17/05/2024 9,496.00p 9,526.00p 9,480.95p 9,492.50p 1,439
16/05/2024 9,395.00p 9,468.44p 9,394.72p 9,442.50p 1,726
15/05/2024 9,370.00p 9,428.00p 9,342.62p 9,399.50p 2,094
14/05/2024 9,250.00p 9,332.33p 9,250.00p 9,309.50p 198
13/05/2024 9,318.00p 9,358.00p 9,247.00p 9,292.00p 757