SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (EMDV.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 11:01AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 10.89 | 10.89 | 1,155 |
| 30 Apr 2024 | 10.92 | 10.93 | 10.85 | 10.87 | 10.87 | 3,403 |
| 29 Apr 2024 | 11.01 | 11.04 | 11.00 | 11.01 | 11.01 | 1,771 |
| 26 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 25 Apr 2024 | 10.86 | 10.86 | 10.77 | 10.83 | 10.83 | 102 |
| 24 Apr 2024 | 10.84 | 10.84 | 10.79 | 10.78 | 10.78 | 5,958 |
| 23 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 22 Apr 2024 | 10.71 | 10.78 | 10.68 | 10.75 | 10.75 | 5,277 |
| 19 Apr 2024 | 10.69 | 10.69 | 10.66 | 10.75 | 10.75 | 172 |
| 18 Apr 2024 | 10.75 | 10.80 | 10.75 | 10.77 | 10.77 | 527 |
| 17 Apr 2024 | 10.69 | 10.69 | 10.63 | 10.62 | 10.62 | 195 |
| 16 Apr 2024 | 10.60 | 10.60 | 10.58 | 10.60 | 10.60 | 692 |
| 15 Apr 2024 | 10.73 | 10.76 | 10.70 | 10.69 | 10.69 | 16,144 |
| 12 Apr 2024 | 10.71 | 10.76 | 10.65 | 10.64 | 10.64 | 199 |
| 11 Apr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 10 Apr 2024 | 10.76 | 10.86 | 10.75 | 10.72 | 10.72 | 3,500 |
| 09 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.80 | 10.80 | 202 |
| 08 Apr 2024 | 10.83 | 10.83 | 10.83 | 10.86 | 10.86 | 3,292 |
| 05 Apr 2024 | 10.69 | 10.69 | 10.69 | 10.74 | 10.74 | 2,538 |
| 04 Apr 2024 | 10.80 | 10.86 | 10.80 | 10.83 | 10.83 | 1,597 |
| 03 Apr 2024 | 10.77 | 10.83 | 10.73 | 10.77 | 10.77 | 2,057 |
| 02 Apr 2024 | 10.90 | 10.90 | 10.89 | 10.85 | 10.85 | 96 |
| 28 Mar 2024 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | 153 |
| 27 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3 |
| 26 Mar 2024 | 10.77 | 10.81 | 10.77 | 10.77 | 10.77 | 2,203 |
| 25 Mar 2024 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | 1,328 |
| 22 Mar 2024 | 10.91 | 10.93 | 10.91 | 10.89 | 10.89 | 582 |
| 21 Mar 2024 | 10.94 | 10.94 | 10.93 | 10.95 | 10.95 | 1,412 |
| 20 Mar 2024 | 10.88 | 10.88 | 10.87 | 10.85 | 10.85 | 150 |
| 19 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 5 |
| 18 Mar 2024 | 10.82 | 10.84 | 10.77 | 10.77 | 10.77 | 2,147 |
| 15 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.81 | 10.81 | 484 |
| 14 Mar 2024 | 10.84 | 10.85 | 10.84 | 10.83 | 10.83 | 762 |
| 13 Mar 2024 | 10.85 | 10.87 | 10.84 | 10.84 | 10.84 | 1,932 |
| 12 Mar 2024 | 10.84 | 10.89 | 10.81 | 10.82 | 10.82 | 9,485 |
| 11 Mar 2024 | 10.73 | 10.73 | 10.67 | 10.70 | 10.70 | 847 |
| 08 Mar 2024 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | 4,929 |
| 07 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 726 |
| 06 Mar 2024 | 10.60 | 10.61 | 10.57 | 10.62 | 10.62 | 2,146 |
| 05 Mar 2024 | 10.52 | 10.52 | 10.47 | 10.46 | 10.46 | 2,471 |
| 04 Mar 2024 | 10.63 | 10.63 | 10.63 | 10.54 | 10.54 | 50 |
| 01 Mar 2024 | 10.65 | 10.65 | 10.57 | 10.64 | 10.64 | 715 |
| 29 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.55 | 10.55 | 150 |
| 28 Feb 2024 | 10.56 | 10.61 | 10.48 | 10.52 | 10.52 | 3,177 |
| 27 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 26 Feb 2024 | 10.70 | 10.71 | 10.65 | 10.66 | 10.66 | 4,516 |
| 23 Feb 2024 | 10.76 | 10.80 | 10.71 | 10.73 | 10.73 | 1,791 |
| 22 Feb 2024 | 10.76 | 10.76 | 10.68 | 10.71 | 10.71 | 13,318 |
| 21 Feb 2024 | 10.62 | 10.64 | 10.59 | 10.64 | 10.64 | 27,961 |
| 20 Feb 2024 | 10.59 | 10.59 | 10.49 | 10.52 | 10.52 | 2,038 |
| 19 Feb 2024 | 10.50 | 10.54 | 10.49 | 10.52 | 10.52 | 1,825 |
| 16 Feb 2024 | 10.39 | 10.48 | 10.39 | 10.46 | 10.46 | 1,942 |
| 15 Feb 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 2,227 |
| 14 Feb 2024 | 10.32 | 10.35 | 10.32 | 10.31 | 10.31 | 1,900 |
| 13 Feb 2024 | 10.34 | 10.34 | 10.29 | 10.30 | 10.30 | 27 |
| 12 Feb 2024 | 10.47 | 10.52 | 10.32 | 10.48 | 10.48 | 3,971 |
| 09 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.23 | 10.23 | 1,800 |
| 08 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.29 | 10.29 | 10 |
| 07 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.31 | 10.31 | 81 |
| 06 Feb 2024 | 10.31 | 10.38 | 10.29 | 10.36 | 10.36 | 1,820 |
| 05 Feb 2024 | 10.17 | 10.26 | 10.16 | 10.22 | 10.22 | 19,340 |
| 02 Feb 2024 | 10.13 | 10.16 | 10.05 | 10.10 | 10.10 | 4,826 |
| 01 Feb 2024 | 10.15 | 10.15 | 10.12 | 10.10 | 10.10 | 570 |
| 31 Jan 2024 | 10.35 | 10.37 | 10.32 | 10.34 | 10.34 | 49,633 |
| 30 Jan 2024 | 10.40 | 10.40 | 10.31 | 10.35 | 10.35 | 1,458 |
| 29 Jan 2024 | 10.40 | 10.43 | 10.40 | 10.35 | 10.35 | 2,480 |
| 26 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.37 | 10.37 | 58 |
| 25 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.35 | 10.35 | 726 |
| 24 Jan 2024 | 10.18 | 10.27 | 10.18 | 10.26 | 10.26 | 1,149 |
| 23 Jan 2024 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | 871 |
| 22 Jan 2024 | 9.83 | 9.87 | 9.81 | 9.85 | 9.85 | 2,210 |
| 19 Jan 2024 | 9.86 | 9.91 | 9.86 | 9.90 | 9.90 | 1,298 |
| 18 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.81 | 9.81 | 22 |
| 17 Jan 2024 | 9.75 | 9.79 | 9.75 | 9.76 | 9.76 | 1,761 |
| 16 Jan 2024 | 10.02 | 10.03 | 9.98 | 9.98 | 9.98 | 3,132 |
| 15 Jan 2024 | 10.09 | 10.09 | 10.05 | 10.08 | 10.08 | 3,961 |
| 12 Jan 2024 | 10.15 | 10.15 | 10.11 | 10.14 | 10.14 | 26 |
| 11 Jan 2024 | 10.12 | 10.15 | 10.12 | 10.10 | 10.10 | 801 |
| 10 Jan 2024 | 10.07 | 10.13 | 10.05 | 10.07 | 10.07 | 15,566 |
| 09 Jan 2024 | 10.04 | 10.04 | 10.04 | 10.06 | 10.06 | 1,530 |
| 08 Jan 2024 | 10.11 | 10.13 | 10.10 | 10.13 | 10.13 | 1,917 |
| 05 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.20 | 10.20 | 63 |
| 04 Jan 2024 | 10.23 | 10.25 | 10.22 | 10.22 | 10.22 | 1,267 |
| 03 Jan 2024 | 10.15 | 10.24 | 10.15 | 10.20 | 10.20 | 2,986 |
| 02 Jan 2024 | 10.26 | 10.26 | 10.22 | 10.24 | 10.24 | 1,908 |
| 29 Dec 2023 | 10.31 | 10.32 | 10.31 | 10.34 | 10.34 | 1,113 |
| 28 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.29 | 10.29 | 25 |
| 27 Dec 2023 | 10.13 | 10.13 | 10.10 | 10.06 | 10.06 | 121 |
| 22 Dec 2023 | 10.07 | 10.07 | 10.07 | 10.06 | 10.06 | 256 |
| 21 Dec 2023 | 10.05 | 10.10 | 10.00 | 10.11 | 10.11 | 3,015 |
| 20 Dec 2023 | 10.05 | 10.07 | 10.00 | 10.02 | 10.02 | 4,359 |
| 19 Dec 2023 | 9.96 | 9.97 | 9.96 | 10.03 | 10.03 | 184 |
| 18 Dec 2023 | 10.09 | 10.09 | 10.03 | 10.03 | 10.03 | 4,004 |
| 15 Dec 2023 | 10.16 | 10.16 | 10.07 | 10.15 | 10.15 | 1,366 |
| 14 Dec 2023 | 10.05 | 10.08 | 10.05 | 10.09 | 10.09 | 955 |
| 13 Dec 2023 | 9.98 | 10.01 | 9.98 | 9.96 | 9.96 | 1,234 |
| 12 Dec 2023 | 10.01 | 10.01 | 9.97 | 9.99 | 9.99 | 546 |
| 11 Dec 2023 | 9.93 | 9.93 | 9.93 | 9.96 | 9.96 | 25 |
| 08 Dec 2023 | 9.94 | 9.95 | 9.86 | 9.86 | 9.86 | 4,143 |
| 07 Dec 2023 | 9.91 | 9.91 | 9.90 | 9.94 | 9.94 | 1,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.