SPDR MSCI Emerging Markets Small Cap ETF
(EMSM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
9,039.00p
|
9,086.50p
|
9,039.00p
|
9,059.00p
|
1,804
|
|
14/11/2024
|
9,043.00p
|
9,105.00p
|
9,017.00p
|
9,059.00p
|
1,472
|
|
13/11/2024
|
9,141.00p
|
9,143.00p
|
9,014.32p
|
9,021.50p
|
17,792
|
|
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
|