Dark

EDVD
SS SPDR S&P EMER MARKETS DVD UCIT ETF $
stock LSE

Inactive

Aug 2, 2024

13.94USD-3.463%(-0.50)6,376

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.9000	13.9300	13.9000	13.9400	-3.463%	6,376	0.000%
2024-08-01	14.4300	14.4300	14.4300	14.4400	-0.688%	73	-3.463%
2024-07-29	14.6500	14.6500	14.5700	14.5400	-0.206%	6,357	-4.127%
2024-07-26	14.6000	14.6000	14.5600	14.5700	+0.137%	7,511	-4.324%
2024-07-24	14.5400	14.6200	14.5300	14.5500	-0.274%	455	-4.192%
2024-07-23	14.6600	14.6600	14.5600	14.5900	0.000%	2,555	-4.455%
2024-07-22	14.6000	14.6300	14.6000	14.5900	+0.206%	6,454	-4.455%
2024-07-19	14.5600	14.5700	14.5600	14.5600	-0.750%	9,037	-4.258%
2024-07-18	14.7900	14.8200	14.7900	14.6700	-0.878%	619	-4.976%
2024-07-17	14.8800	14.8900	14.8200	14.8000	-0.337%	1,402	-5.811%
2024-07-16	14.8400	14.9100	14.8400	14.8500	-1.132%	2,938	-6.128%
2024-07-15	14.9700	15.0200	14.8900	15.0200	+1.418%	1,909	-7.190%
2024-07-10	14.7300	14.8000	14.7300	14.8100	+0.203%	697	-5.874%
2024-07-09	14.7700	14.8500	14.7700	14.7800	+0.271%	4,167	-5.683%
2024-07-08	14.7400	14.7700	14.7400	14.7400	+0.068%	226	-5.427%
2024-07-05	14.8100	14.8100	14.7100	14.7300	-1.075%	2,039	-5.363%
2024-07-04	14.9100	14.9100	14.8800	14.8900	+0.067%	15,536	-6.380%
2024-07-03	14.7400	14.7800	14.7400	14.8800	+0.337%	6,372	-6.317%
2024-07-02	14.8300	14.8300	14.8300	14.8300	+0.747%	10	-6.001%
2024-07-01	14.7100	14.7200	14.7100	14.7200	-0.068%	901	-5.299%
2024-06-28	14.7000	14.7900	14.7000	14.7300	+2.363%	9,859	-5.363%
2024-06-27	14.3700	14.3700	14.3600	14.3900	-0.139%	1,930	-3.127%
2024-06-25	14.4500	14.4800	14.3900	14.4100	-1.301%	815	-3.262%
2024-06-24	14.5200	14.6000	14.5200	14.6000	+0.275%	10,691	-4.521%
2024-06-21	14.6200	14.6200	14.5300	14.5600	-0.478%	1,675	-4.258%
2024-06-20	14.7200	14.7700	14.6300	14.6300	-0.476%	1,472	-4.716%
2024-06-19	14.7200	14.7200	14.6800	14.7000	+1.240%	1,681	-5.170%
2024-06-18	14.5000	14.5000	14.5000	14.5200	+1.966%	3,106	-3.994%
2024-06-14	14.3600	14.3600	14.2600	14.2400	-0.559%	394	-2.107%
2024-06-13	14.7700	14.7700	14.3400	14.3200	-1.173%	6,479	-2.654%
2024-06-12	14.3500	14.4900	14.3500	14.4900	+2.186%	1,025	-3.796%
2024-06-11	14.2700	14.2900	14.2400	14.1800	-0.631%	10,041	-1.693%
2024-06-10	14.2000	14.2400	14.2000	14.2700	-0.070%	6,642	-2.313%
2024-06-07	14.4600	14.4700	14.2800	14.2800	+0.070%	5,895	-2.381%
2024-06-05	14.2500	14.2800	14.2500	14.2700	+0.140%	5,000	-2.313%
2024-06-04	14.3900	14.3900	14.3800	14.2500	-0.140%	1,586	-2.175%
2024-06-03	14.4200	14.4200	14.3700	14.2700	-1.586%	321	-2.313%
2024-05-30	14.4000	14.4000	14.4000	14.5000	+0.905%	2,980	-3.862%
2024-05-29	14.5000	14.5000	14.3100	14.3700	-1.169%	2,201	-2.992%
2024-05-28	14.6100	14.6900	14.5500	14.5400	-0.069%	14,662	-4.127%
2024-05-24	14.5600	14.5900	14.5600	14.5500	-1.289%	810	-4.192%
2024-05-22	14.7800	14.8100	14.7800	14.7400	-0.203%	9,969	-5.427%
2024-05-21	14.7300	14.7700	14.7300	14.7700	-0.270%	826	-5.619%
2024-05-20	14.8500	14.8500	14.7800	14.8100	-0.537%	95	-5.874%
2024-05-17	14.7700	14.8700	14.7700	14.8900	+0.812%	1,709	-6.380%
2024-05-16	14.6800	14.7700	14.6800	14.7700	+1.722%	496	-5.619%
2024-05-15	14.4700	14.5700	14.4700	14.5200	+0.624%	2,257	-3.994%
2024-05-14	14.3500	14.4300	14.3500	14.4300	-0.414%	1,314	-3.396%
2024-05-13	14.4400	14.5200	14.4400	14.4900	+0.416%	16,764	-3.796%
2024-05-10	14.4300	14.4800	14.4300	14.4300	+2.632%	13,361	-3.396%
2024-05-08	14.1000	14.1000	14.0300	14.0600	0.000%	547	-0.853%
2024-05-07	14.1100	14.1100	13.9900	14.0600	+1.958%	11,154	-0.853%
2024-05-02	13.7900	13.7900	13.7900	13.7900	+1.323%	220	+1.088%
2024-04-30	13.7000	13.7000	13.5900	13.6100	-1.377%	274	+2.425%
2024-04-29	13.7400	13.8400	13.7400	13.8000	+1.322%	6,265	+1.014%
2024-04-26	13.6300	13.6400	13.6100	13.6200	+0.740%	2,437	+2.349%
2024-04-25	13.5100	13.5300	13.5100	13.5200	+0.896%	756	+3.107%
2024-04-24	13.4800	13.4900	13.4600	13.4000	+0.601%	900	+4.030%
2024-04-23	13.3100	13.3100	13.2900	13.3200	-0.225%	5,128	+4.655%
2024-04-19	13.3100	13.3800	13.3100	13.3500	+0.983%	3,696	+4.419%
2024-04-17	13.3500	13.3500	13.2700	13.2200	-0.769%	10,707	+5.446%
2024-04-15	13.4100	13.4600	13.4000	13.3225	+0.642%	85,191	+4.635%
2024-04-12	13.2050	13.2050	13.1900	13.2375	-1.926%	7,438	+5.307%
2024-04-11	13.5650	13.5650	13.5650	13.4975	+0.241%	122	+3.278%
2024-04-10	13.7300	13.7300	13.4900	13.4650	-1.608%	3,178	+3.528%
2024-04-09	13.7550	13.7550	13.6550	13.6850	-0.418%	2,225	+1.863%
2024-04-08	13.3300	13.7150	13.3300	13.7425	+1.141%	4,402	+1.437%
2024-04-05	13.5150	13.5450	13.5150	13.5875	-1.272%	2,795	+2.594%
2024-04-04	13.7800	13.7800	13.7800	13.7625	+0.898%	311	+1.290%
2024-04-03	13.6000	13.6250	13.5600	13.6400	+0.055%	5,400	+2.199%
2024-03-28	13.6000	13.6400	13.6000	13.6325	+0.387%	362	+2.256%
2024-03-27	13.6000	13.6350	13.5700	13.5800	-0.129%	1,386	+2.651%
2024-03-26	13.6650	13.6850	13.5900	13.5975	-0.911%	3,520	+2.519%
2024-03-25	13.6850	13.7400	13.6750	13.7225	-0.036%	1,802	+1.585%
2024-03-22	13.8000	13.8000	13.7500	13.7275	+25.308%	7,842	+1.548%
2024-03-21	10.9350	10.9350	10.9350	10.9550	-20.845%	1,412	+27.248%
2024-03-20	13.8350	13.8400	13.8000	13.8400	+28.445%	483	+0.723%
2024-03-18	10.8250	10.8250	10.7750	10.7750	-0.324%	2,147	+29.374%
2024-03-15	10.8250	10.8250	10.8250	10.8100	-0.162%	484	+28.955%
2024-03-14	10.8350	10.8400	10.8350	10.8275	-0.069%	762	+28.746%
2024-03-13	10.8450	10.8450	10.8450	10.8350	+1.713%	1,932	+28.657%
2024-03-07	10.6450	10.6450	10.6450	10.6525	+0.282%	726	+30.861%
2024-03-06	10.6050	10.6100	10.6050	10.6225	+1.529%	2,146	+31.231%
2024-03-05	10.5200	10.5200	10.4650	10.4625	-21.570%	2,471	+33.238%
2024-03-04	13.3400	13.3400	13.3400	13.3400	+0.094%	554	+4.498%
2024-02-29	13.2100	13.2100	13.2100	13.3275	+0.075%	125	+4.596%
2024-02-28	13.4700	13.4700	13.3200	13.3175	-1.516%	63,338	+4.674%
2024-02-27	13.5650	13.5650	13.5650	13.5225	-0.018%	2,410	+3.087%
2024-02-26	13.5750	13.5750	13.5150	13.5250	+0.111%	2,101	+3.068%
2024-02-22	13.6250	13.6250	13.4900	13.5100	+28.361%	16,534	+3.183%
2024-02-20	10.5900	10.5900	10.5450	10.5250	+0.024%	2,038	+32.447%
2024-02-19	10.5000	10.5000	10.5000	10.5225	+0.573%	1,825	+32.478%
2024-02-16	10.3850	10.4800	10.3850	10.4625	+1.234%	1,942	+33.238%
2024-02-15	10.3150	10.3350	10.3150	10.3350	-20.162%	2,227	+34.881%
2024-02-14	12.9450	12.9950	12.9450	12.9450	-0.174%	5,286	+7.686%
2024-02-13	13.0200	13.0200	12.9950	12.9675	-1.966%	1,455	+7.500%
2024-02-12	13.0400	13.2650	13.0350	13.2275	+29.333%	1,876	+5.387%
2024-02-09	10.2900	10.2900	10.2900	10.2275	-1.255%	1,800	+36.299%
2024-02-06	10.3100	10.3750	10.2900	10.3575	-19.019%	1,820	+34.588%
2024-02-05	12.8250	12.8400	12.7900	12.7900	+0.215%	3,267	+8.991%
2024-02-02	12.8750	12.8750	12.7250	12.7625	+26.330%	7,611	+9.226%
2024-02-01	10.1500	10.1500	10.1200	10.1025	-2.297%	570	+37.986%
2024-01-31	10.3450	10.3650	10.3200	10.3400	-0.072%	49,633	+34.816%
2024-01-30	10.4050	10.4050	10.3050	10.3475	-21.147%	1,458	+34.719%
2024-01-29	13.1800	13.2250	13.1100	13.1225	-0.568%	2,523	+6.230%
2024-01-26	13.1700	13.1700	13.1700	13.1975	+27.481%	1,908	+5.626%
2024-01-25	10.3350	10.3350	10.3350	10.3525	-20.640%	726	+34.653%
2024-01-24	12.9700	13.1200	12.8600	13.0450	+32.403%	2,069	+6.861%
2024-01-22	9.8275	9.8300	9.8125	9.8525	-21.400%	2,210	+41.487%
2024-01-19	12.6050	12.6050	12.6050	12.5350	+27.761%	535	+11.209%
2024-01-18	9.8200	9.8200	9.8200	9.8113	-20.556%	22	+42.081%
2024-01-17	12.4200	12.4200	12.3400	12.3500	-2.660%	681	+12.874%
2024-01-16	12.7050	12.7100	12.7050	12.6875	+25.837%	1,072	+9.872%
2024-01-15	10.0900	10.0900	10.0900	10.0825	-0.567%	3,961	+38.259%
2024-01-12	10.1500	10.1500	10.1500	10.1400	+0.421%	26	+37.475%
2024-01-11	10.1200	10.1200	10.1200	10.0975	-21.221%	801	+38.054%
2024-01-10	12.8400	12.8750	12.8350	12.8175	+26.530%	7,008	+8.758%
2024-01-08	10.1150	10.1300	10.1000	10.1300	-0.662%	1,917	+37.611%
2024-01-05	10.2250	10.2250	10.2250	10.1975	-0.220%	63	+36.700%
2024-01-04	10.2250	10.2500	10.2200	10.2200	-20.959%	1,267	+36.399%
2024-01-03	12.9100	12.9950	12.8850	12.9300	+26.208%	9,561	+7.811%
2024-01-02	10.2600	10.2600	10.2600	10.2450	-21.928%	1,177	+36.066%
2023-12-28	13.1950	13.2150	13.0500	13.1225	+2.101%	9,190	+6.230%
2023-12-27	12.8650	12.8650	12.8000	12.8525	+0.410%	8,284	+8.461%
2023-12-22	12.8000	12.8000	12.8000	12.8000	+27.808%	16	+8.906%
2023-12-20	10.0500	10.0500	10.0000	10.0150	-21.712%	4,359	+39.191%
2023-12-19	12.6800	12.8100	12.6800	12.7925	+0.847%	13,602	+8.970%
2023-12-18	12.7750	12.7750	12.7750	12.6850	-1.609%	60	+9.894%
2023-12-15	12.8350	12.8850	12.8350	12.8925	+0.175%	14,639	+8.125%
2023-12-14	12.6900	12.8700	12.6900	12.8700	+29.184%	1,365	+8.314%
2023-12-13	9.9850	9.9850	9.9850	9.9625	-20.538%	1,234	+39.925%
2023-12-12	12.5500	12.5900	12.5050	12.5375	+27.155%	9,592	+11.186%
2023-12-08	9.9400	9.9475	9.8600	9.8600	-0.805%	4,143	+41.379%
2023-12-07	9.9075	9.9075	9.9075	9.9400	-19.936%	1,094	+40.241%
2023-12-05	12.4900	12.4900	12.3800	12.4150	-1.312%	4,017	+12.284%
2023-12-04	12.5550	12.5550	12.5550	12.5800	+26.179%	845	+10.811%
2023-12-01	10.0100	10.0100	9.9875	9.9700	-0.238%	2,092	+39.819%
2023-11-30	9.9775	10.0000	9.9775	9.9938	-21.401%	437	+39.486%
2023-11-29	12.6700	12.7050	12.6500	12.7150	+26.110%	17,657	+9.634%
2023-11-28	10.0950	10.0950	10.0950	10.0825	-20.828%	29	+38.259%
2023-11-27	12.8000	12.8000	12.7350	12.7350	+24.609%	1,521	+9.462%
2023-11-23	10.2400	10.2400	10.2400	10.2200	-20.156%	66	+36.399%
2023-11-21	12.9100	12.9100	12.7950	12.8000	+25.583%	1,825	+8.906%
2023-11-17	10.2300	10.2300	10.2300	10.1925	-19.043%	142	+36.767%
2023-11-16	12.6600	12.6600	12.6600	12.5900	-1.641%	105	+10.723%
2023-11-15	12.6900	12.6900	12.6900	12.8000	+3.644%	803	+8.906%
2023-11-13	12.3350	12.3350	12.3350	12.3500	+22.096%	16	+12.874%
2023-11-09	10.0850	10.0850	10.0850	10.1150	-18.722%	5,321	+37.815%
2023-11-08	12.4600	12.4600	12.4000	12.4450	+22.611%	1,970	+12.013%
2023-11-07	10.0550	10.1750	10.0550	10.1500	+0.173%	102	+37.340%
2023-11-06	10.1250	10.1600	10.1150	10.1325	+0.396%	2,420	+37.577%
2023-11-03	10.0950	10.1250	10.0950	10.0925	-17.797%	7,463	+38.122%
2023-11-02	12.2500	12.3000	12.2500	12.2775	+2.934%	3,681	+13.541%
2023-10-31	11.9900	12.0000	11.8750	11.9275	+19.544%	12,403	+16.873%
2023-10-27	10.0350	10.0350	10.0350	9.9775	-17.847%	162	+39.714%
2023-10-26	12.1200	12.1200	12.1200	12.1450	+20.846%	145	+14.780%
2023-10-25	10.1400	10.1400	10.0800	10.0500	+1.144%	106	+38.706%
2023-10-23	9.9425	9.9425	9.9425	9.9363	-18.705%	1,795	+40.294%
2023-10-20	12.2150	12.2150	12.2150	12.2225	-1.112%	412	+14.052%
2023-10-19	12.3600	12.3600	12.3600	12.3600	+19.971%	2,015	+12.783%
2023-10-17	10.3150	10.3150	10.3150	10.3025	-18.830%	69	+35.307%
2023-10-11	12.6800	12.6800	12.6800	12.6925	-0.197%	8	+9.829%
2023-10-10	12.5850	12.7350	12.5850	12.7175	+23.952%	3,620	+9.613%
2023-10-09	10.3200	10.3200	10.2300	10.2600	-18.813%	884	+35.867%
2023-10-06	12.5650	12.5750	12.5100	12.6375	+0.139%	3,003	+10.307%
2023-10-02	12.7200	12.7200	12.7200	12.6200	0.000%	395	+10.460%
2023-09-27	12.6800	12.7100	12.6800	12.6200	-0.198%	1,700	+10.460%
2023-09-26	12.7050	12.7050	12.7050	12.6450	-1.095%	94	+10.241%
2023-09-25	12.7800	12.7800	12.7700	12.7850	-1.255%	596	+9.034%
2023-09-20	12.9750	12.9800	12.9300	12.9475	+23.722%	983	+7.666%
2023-09-15	10.5550	10.5550	10.4850	10.4650	+1.356%	4,475	+33.206%
2023-09-13	10.3000	10.3000	10.3000	10.3250	-20.023%	774	+35.012%
2023-09-11	12.9250	12.9250	12.9250	12.9100	+25.737%	105	+7.978%
2023-09-07	10.3100	10.3100	10.2400	10.2675	-20.699%	1,848	+35.768%
2023-09-05	12.9350	12.9350	12.9350	12.9475	-0.557%	10	+7.666%
2023-09-04	13.1750	13.1750	13.0000	13.0200	+26.901%	11,083	+7.066%
2023-09-01	10.1950	10.2400	10.1950	10.2600	+1.333%	3,098	+35.867%
2023-08-31	10.1100	10.1300	10.1100	10.1250	+0.124%	13,225	+37.679%
2023-08-30	10.1300	10.1300	10.1300	10.1125	-1.100%	14	+37.849%
2023-08-29	10.1750	10.2450	10.1650	10.2250	+2.455%	3,381	+36.333%
2023-08-25	9.9500	9.9550	9.9500	9.9800	-21.402%	2,358	+39.679%
2023-08-23	12.6600	12.6600	12.6600	12.6975	+1.418%	40	+9.785%
2023-08-22	12.6250	12.6250	12.5300	12.5200	+27.010%	2,798	+11.342%
2023-08-21	9.8675	9.8675	9.8175	9.8575	-21.828%	5,858	+41.415%
2023-08-18	12.5700	12.6600	12.5500	12.6100	+25.848%	7,861	+10.547%
2023-08-15	10.1600	10.1600	10.0200	10.0200	-22.250%	1,284	+39.122%
2023-08-11	13.0100	13.0150	12.9050	12.8875	-1.678%	5,746	+8.167%
2023-08-10	13.2000	13.2000	13.1100	13.1075	+0.095%	330	+6.351%
2023-08-09	13.2400	13.2400	13.2400	13.0950	+26.339%	51	+6.453%
2023-08-08	10.3650	10.4250	10.3325	10.3650	-22.185%	1	+34.491%
2023-08-07	13.3500	13.3500	13.3500	13.3200	-0.893%	82	+4.655%
2023-08-04	13.3900	13.3900	13.3900	13.4400	+27.424%	263	+3.720%
2023-08-03	10.5600	10.5600	10.5600	10.5475	-0.024%	7,445	+32.164%
2023-08-02	10.6500	10.6500	10.6500	10.5500	-23.370%	1,310	+32.133%
2023-08-01	14.1300	14.1300	13.8200	13.7675	+23.144%	9,997	+1.253%
2023-07-31	11.1900	11.1900	11.1800	11.1800	+0.134%	1,329	+24.687%
2023-07-28	11.0550	11.1150	11.0550	11.1650	+2.408%	7,627	+24.854%
2023-07-27	10.9000	10.9000	10.9000	10.9025	+1.797%	105	+27.861%
2023-07-21	10.7300	10.7300	10.7100	10.7100	-21.653%	1,953	+30.159%
2023-07-20	13.7050	13.7400	13.6450	13.6700	+28.206%	631	+1.975%
2023-07-19	10.6625	10.7000	10.5750	10.6625	+1.090%	3,206	+30.739%
2023-07-12	10.5100	10.5550	10.5100	10.5475	+1.565%	1,940	+32.164%
2023-07-11	10.3850	11.0900	10.3150	10.3850	-21.549%	2,750	+34.232%
2023-07-10	13.2200	13.2550	13.1750	13.2375	-0.507%	4,019	+5.307%
2023-07-07	13.1650	13.2900	13.1100	13.3050	+28.489%	6,305	+4.773%
2023-07-06	10.4900	10.4900	10.4900	10.3550	-2.449%	1,035	+34.621%
2023-07-05	10.6150	11.1500	10.5450	10.6150	-0.910%	88	+31.324%
2023-07-03	10.7200	10.7550	10.7200	10.7125	-20.235%	3,472	+30.128%
2023-06-30	13.4000	13.4000	13.4000	13.4300	+1.187%	4,208	+3.797%
2023-06-29	13.3450	13.3450	13.3400	13.2725	-0.375%	630	+5.029%
2023-06-28	13.3750	13.3750	13.3750	13.3225	+26.339%	117	+4.635%
2023-06-27	10.5000	10.5100	10.5000	10.5450	-19.749%	1,637	+32.195%
2023-06-23	13.1750	13.1750	13.1750	13.1400	+24.757%	130	+6.088%
2023-06-22	10.5050	10.5050	10.5050	10.5325	-22.726%	3,548	+32.352%
2023-06-19	13.6300	13.6550	13.6100	13.6300	-1.160%	780	+2.274%
2023-06-15	13.6500	13.6900	13.6500	13.7900	+0.510%	420	+1.088%
2023-06-14	13.6550	13.7100	13.6550	13.7200	+26.306%	825	+1.603%
2023-06-13	10.8650	10.8650	10.8250	10.8625	-0.390%	6,142	+28.331%
2023-06-12	10.8550	10.9200	10.8550	10.9050	-20.416%	8,127	+27.831%
2023-06-09	13.6350	13.6850	13.6350	13.7025	+25.971%	485	+1.733%
2023-06-08	10.8550	10.8550	10.8250	10.8775	-19.426%	1,200	+28.154%
2023-06-07	13.5000	13.5850	13.4700	13.5000	+25.640%	3,187	+3.259%
2023-06-05	10.7550	10.7550	10.7550	10.7450	-18.258%	42	+29.735%
2023-06-01	13.1100	13.1250	13.0250	13.1450	+26.790%	411	+6.048%
2023-05-31	10.3750	10.4450	10.3750	10.3675	-20.479%	2,541	+34.459%
2023-05-30	12.8000	13.1050	12.8000	13.0375	-0.115%	195	+6.922%
2023-05-26	12.9600	12.9600	12.9600	13.0525	+0.520%	54	+6.799%
2023-05-25	12.9850	12.9850	12.9850	12.9850	-0.345%	20,564	+7.355%
2023-05-24	13.0450	13.0450	13.0400	13.0300	+22.462%	551	+6.984%
2023-05-23	10.7150	10.7150	10.6150	10.6400	-20.508%	940	+31.015%
2023-05-22	13.2950	13.3900	13.2900	13.3850	+0.150%	6,953	+4.146%
2023-05-19	13.4150	13.4150	13.3700	13.3650	+0.602%	997	+4.302%
2023-05-17	13.3100	13.3150	13.2250	13.2850	-0.431%	1,313	+4.930%
2023-05-16	13.3600	13.3600	13.2950	13.3425	+0.037%	817	+4.478%
2023-05-15	13.3200	13.3200	13.2450	13.3375	+0.984%	765	+4.517%
2023-05-12	13.3550	13.3550	13.3350	13.2075	+23.521%	730	+5.546%
2023-05-11	10.6650	10.7150	10.6650	10.6925	+0.659%	4,472	+30.372%
2023-05-10	10.6500	10.6500	10.6400	10.6225	-1.347%	3,360	+31.231%
2023-05-09	10.8050	10.8050	10.7950	10.7675	+0.961%	235	+29.464%
2023-05-05	10.6750	10.6850	10.6750	10.6650	-20.082%	1,554	+30.708%
2023-05-04	13.4050	13.4050	13.4050	13.3450	+0.946%	104	+4.459%
2023-05-03	13.2400	13.2650	13.2150	13.2200	+0.762%	44,828	+5.446%
2023-05-02	13.3450	13.3450	13.0950	13.1200	+23.657%	76,033	+6.250%
2023-04-28	10.6600	10.6600	10.6400	10.6100	-20.000%	274	+31.385%
2023-04-27	13.1650	13.2550	13.1650	13.2625	+25.920%	4,886	+5.108%
2023-04-26	10.5600	10.5600	10.5600	10.5325	+0.047%	78	+32.352%
2023-04-25	10.5500	10.5550	10.5300	10.5275	-1.312%	4,108	+32.415%
2023-04-24	10.7350	10.7350	10.6900	10.6675	-20.079%	999	+30.677%
2023-04-21	13.3750	13.3750	13.3150	13.3475	-1.367%	1,048	+4.439%
2023-04-20	13.5000	13.6100	13.4750	13.5325	+24.180%	16,496	+3.011%
2023-04-19	10.8350	10.9200	10.8350	10.8975	-0.797%	2,201	+27.919%
2023-04-18	11.0100	11.0150	11.0100	10.9850	-0.250%	601	+26.900%
2023-04-17	11.0300	11.0300	11.0300	11.0125	-18.501%	1,778	+26.583%
2023-04-14	13.5950	13.5950	13.4950	13.5125	-0.350%	11,271	+3.164%
2023-04-13	13.4600	13.5350	13.4600	13.5600	+25.993%	4,001	+2.802%
2023-04-12	10.8300	10.8600	10.7750	10.7625	-19.548%	1,688	+29.524%
2023-04-11	13.3450	13.4000	13.3450	13.3775	+26.054%	4,365	+4.205%
2023-04-06	10.5850	10.5950	10.5850	10.6125	0.000%	2,347	+31.355%
2023-04-05	10.7300	10.7300	10.5900	10.6125	-0.539%	1,048	+31.355%
2023-04-04	10.6850	10.6850	10.6850	10.6700	-19.608%	93	+30.647%
2023-04-03	13.3150	13.3150	13.2450	13.2725	+23.036%	3,103	+5.029%
2023-03-31	10.8050	10.8100	10.8000	10.7875	-0.323%	1,375	+29.224%
2023-03-30	10.8250	10.8400	10.8250	10.8225	+1.027%	1,802	+28.806%
2023-03-29	10.6900	10.6900	10.6900	10.7125	0.000%	1,662	+30.128%
2023-03-28	10.6800	10.6850	10.6800	10.7125	-18.288%	2,434	+30.128%
2023-03-27	13.1000	13.1150	13.0950	13.1100	+22.409%	4,681	+6.331%
2023-03-24	10.7300	10.7300	10.7150	10.7100	-1.017%	1,264	+30.159%
2023-03-23	10.7850	10.8650	10.7800	10.8200	-17.215%	1,969	+28.835%
2023-03-22	12.8200	13.0550	12.8200	13.0700	+0.810%	1,177	+6.656%
2023-03-21	12.9500	12.9500	12.8900	12.9650	+0.174%	3,165	+7.520%
2023-03-20	12.9050	12.9050	12.8850	12.9425	+0.155%	4,981	+7.707%
2023-03-16	12.8800	12.8800	12.8800	12.9225	-0.328%	1	+7.874%
2023-03-13	13.0950	13.0950	13.0950	12.9650	+0.116%	21	+7.520%
2023-03-10	12.8650	12.8850	12.8650	12.9500	+18.103%	354	+7.645%
2023-03-09	11.0400	11.0400	11.0400	10.9650	-16.963%	1,086	+27.132%
2023-03-07	13.3900	13.3900	13.2450	13.2050	+18.803%	1,530	+5.566%
2023-03-06	11.1500	11.1500	11.1500	11.1150	-0.135%	16	+25.416%
2023-03-03	11.1350	11.1450	11.1350	11.1300	+0.656%	1,012	+25.247%
2023-03-02	11.0250	11.0850	10.9700	11.0575	-15.913%	3,582	+26.068%
2023-03-01	13.1650	13.2050	13.1050	13.1500	+1.780%	1,087	+6.008%
2023-02-28	12.9000	12.9250	12.9000	12.9200	-0.711%	4,968	+7.895%
2023-02-27	13.0950	13.0950	12.9400	13.0125	+0.970%	1,267	+7.128%
2023-02-24	12.8450	12.8450	12.8450	12.8875	-1.903%	19	+8.167%
2023-02-23	13.1750	13.2300	13.1750	13.1375	+21.531%	1,421	+6.108%
2023-02-22	10.7600	10.8300	10.7600	10.8100	-17.763%	1,879	+28.955%
2023-02-21	13.2750	13.2750	13.1750	13.1450	+19.936%	12,112	+6.048%
2023-02-20	10.9300	10.9300	10.9300	10.9600	-15.285%	435	+27.190%
2023-02-17	12.9950	12.9950	12.9950	12.9375	+19.515%	103	+7.749%
2023-02-16	10.7450	10.8550	10.7450	10.8250	+0.441%	1,960	+28.776%
2023-02-15	10.7200	10.8100	10.7000	10.7775	-18.104%	26,638	+29.344%
2023-02-14	13.0000	13.2000	13.0000	13.1600	+21.067%	1,531	+5.927%
2023-02-13	10.9100	10.9100	10.9100	10.8700	-17.039%	1,799	+28.243%
2023-02-10	13.0750	13.1650	13.0750	13.1025	-0.757%	6,606	+6.392%
2023-02-08	13.2250	13.3000	13.2250	13.2025	+20.791%	4,725	+5.586%
2023-02-06	10.8500	10.9400	10.8500	10.9300	-1.509%	3,944	+27.539%
2023-02-03	11.1300	11.1300	11.1200	11.0975	+0.316%	1,016	+25.614%
2023-02-02	11.0700	11.0700	11.0250	11.0625	+0.023%	3,286	+26.011%
2023-02-01	11.0450	11.0650	11.0350	11.0600	-1.426%	2,440	+26.040%
2023-01-31	11.1800	11.1800	11.1800	11.2200	-19.628%	439	+24.242%
2023-01-30	13.9350	13.9350	13.9350	13.9600	-1.984%	2,007	-0.143%
2023-01-27	14.2950	14.2950	14.2700	14.2425	+24.172%	3,607	-2.124%
2023-01-26	11.3950	11.4950	11.3950	11.4700	-0.671%	1,712	+21.534%
2023-01-24	11.4450	11.4450	11.4450	11.5475	+0.260%	9,359	+20.719%
2023-01-23	11.4250	11.5850	11.3850	11.5175	+3.227%	31,531	+21.033%
2023-01-18	11.1750	11.1750	11.1750	11.1575	-0.623%	1,159	+24.938%
2023-01-17	11.2600	11.2600	11.2600	11.2275	-18.523%	826	+24.159%
2023-01-16	13.8400	13.8400	13.8000	13.7800	+22.028%	8,946	+1.161%
2023-01-11	11.2550	11.3150	11.2550	11.2925	+0.579%	11,585	+23.445%
2023-01-10	11.2750	11.2750	11.2550	11.2275	-0.927%	11,896	+24.159%
2023-01-09	11.2800	11.2800	11.2600	11.3325	+4.447%	26,630	+23.009%
2023-01-03	10.8900	10.9050	10.8750	10.8500	-17.412%	11,927	+28.479%
2022-12-30	13.1400	13.1950	13.1000	13.1375	-0.492%	3,588	+6.108%
2022-12-29	13.0650	13.0650	13.0550	13.2025	+21.963%	4,471	+5.586%
2022-12-28	10.8850	10.8850	10.8500	10.8250	-17.082%	30,781	+28.776%
2022-12-23	13.0250	13.0400	13.0250	13.0550	+20.880%	1,403	+6.779%
2022-12-22	10.8700	10.8700	10.8700	10.8000	-17.542%	191	+29.074%
2022-12-21	12.9900	13.1100	12.9850	13.0975	+0.460%	13,769	+6.433%
2022-12-20	12.9850	13.0650	12.9800	13.0375	+0.173%	15,312	+6.922%
2022-12-19	13.0550	13.0600	13.0550	13.0150	-0.478%	1,868	+7.107%
2022-12-12	13.0750	13.0800	13.0650	13.0775	+1.258%	1,153	+6.595%
2022-12-06	12.9700	12.9700	12.9050	12.9150	+0.213%	6,578	+7.937%
2022-12-05	13.0600	13.0600	12.8550	12.8875	-0.903%	33,772	+8.167%
2022-12-01	12.9850	13.0050	12.9450	13.0050	+0.619%	15,032	+7.190%
2022-11-30	12.9750	12.9750	12.8750	12.9250	+3.359%	8,375	+7.853%
2022-11-28	12.4950	12.5400	12.4850	12.5050	-0.100%	1,697	+11.475%
2022-11-25	12.5900	12.5900	12.5300	12.5175	+0.461%	1,467	+11.364%
2022-11-23	12.4050	12.4250	12.4050	12.4600	+1.198%	3,024	+11.878%
2022-11-22	12.2200	12.3500	12.2200	12.3125	+18.021%	2,261	+13.218%
2022-11-16	10.4500	10.4500	10.3900	10.4325	-16.154%	32,398	+33.621%
2022-11-14	12.4000	12.4550	12.4000	12.4425	+0.403%	10,354	+12.035%
2022-11-11	12.3400	12.4250	12.3400	12.3925	+20.024%	259	+12.487%
2022-11-09	10.2000	10.2650	10.2000	10.3250	-12.444%	738	+35.012%
2022-11-08	11.6450	11.7950	11.6450	11.7925	+16.182%	896	+18.211%
2022-11-07	10.2250	10.2350	10.2250	10.1500	+5.358%	10,611	+37.340%
2022-11-01	9.6125	9.6125	9.6125	9.6338	-11.474%	2,764	+44.699%
2022-10-31	10.8100	10.8250	10.8100	10.8825	-1.113%	1,788	+28.096%
2022-10-28	10.9000	11.0200	10.8250	11.0050	+14.889%	31,981	+26.670%
2022-10-27	9.5300	9.5300	9.5300	9.5788	-13.588%	11,168	+45.530%
2022-10-26	10.8950	11.0900	10.8900	11.0850	+14.396%	11,133	+25.756%
2022-10-24	9.5975	9.5975	9.5975	9.6900	-14.153%	5,382	+43.860%
2022-10-20	11.1800	11.1800	11.1800	11.2875	+13.684%	395	+23.499%
2022-10-18	9.9600	9.9600	9.9600	9.9288	-9.800%	1,375	+40.400%
2022-10-12	10.9800	10.9900	10.9800	11.0075	+10.920%	4,336	+26.641%
2022-10-11	9.9550	9.9550	9.9450	9.9238	-11.925%	2,209	+40.470%
2022-10-07	11.3600	11.3600	11.3600	11.2675	-1.227%	151	+23.719%
2022-10-06	11.3550	11.4000	11.3400	11.4075	+8.411%	5,609	+22.200%
2022-09-28	10.5500	10.5500	10.5500	10.5225	-8.161%	617	+32.478%
2022-09-26	11.5050	11.5050	11.4800	11.4575	+7.709%	956	+21.667%
2022-09-21	10.6500	10.6500	10.6500	10.6375	-12.664%	482	+31.046%
2022-09-20	12.3000	12.3000	12.3000	12.1800	+13.646%	165	+14.450%
2022-09-16	10.7350	10.7350	10.7350	10.7175	-12.848%	1,850	+30.068%
2022-09-15	12.4200	12.4200	12.4150	12.2975	-0.747%	1,080	+13.356%
2022-09-14	12.3900	12.4250	12.3900	12.3900	+0.629%	1,209	+12.510%
2022-09-08	12.3150	12.3150	12.2000	12.3125	-0.324%	3,084	+13.218%
2022-09-07	12.3700	12.3700	12.2650	12.3525	-0.303%	2,388	+12.852%
2022-09-06	12.4600	12.4600	12.4600	12.3900	-1.334%	100	+12.510%
2022-09-02	12.4850	12.4850	12.4850	12.5575	-0.653%	5,201	+11.009%
2022-08-31	12.6650	12.6650	12.6650	12.6400	+0.218%	1,541	+10.285%
2022-08-30	12.7150	12.7150	12.7150	12.6125	-2.531%	952	+10.525%
2022-08-26	12.9600	13.0950	12.9600	12.9400	+17.743%	2,040	+7.728%
2022-08-25	10.9650	11.0150	10.9650	10.9900	-14.375%	4,547	+26.843%
2022-08-24	12.7500	12.8700	12.7500	12.8350	-0.136%	528	+8.609%
2022-08-23	12.7550	12.8000	12.7500	12.8525	+0.548%	6,701	+8.461%
2022-08-22	12.8000	12.8250	12.7900	12.7825	-0.815%	4,279	+9.055%
2022-08-18	12.9600	12.9600	12.9600	12.8875	+19.384%	2,365	+8.167%
2022-08-17	10.8250	10.8250	10.8250	10.7950	-16.898%	2,117	+29.134%
2022-08-15	13.0050	13.0050	13.0000	12.9900	+20.417%	1,101	+7.313%
2022-08-12	10.8050	10.8050	10.8050	10.7875	-15.026%	409	+29.224%
2022-08-05	12.7000	12.7050	12.6850	12.6950	+22.361%	543	+9.807%
2022-08-03	10.3300	10.3300	10.3300	10.3750	-2.536%	1,251	+34.361%

.dark-mode .nM4rZh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nM4rZh{ color: #333333; background-color: white; border: 2px solid #333333; }EDVDSS SPDR S&P EMER MARKETS DVD UCIT ETF $stock LSE

EDVD
SS SPDR S&P EMER MARKETS DVD UCIT ETF $
stock LSE