Dark

EMAD
SPDR MSCI EM ASIA UCITS ETF $
stock LSE

Inactive

Aug 2, 2024

74.54USD-2.588%(-1.98)21,184

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	75.2800	75.2900	74.3700	74.5400	-2.588%	21,184	0.000%
2024-08-01	77.4800	77.4800	76.8900	76.5200	-1.290%	1,294	-2.588%
2024-07-31	76.9200	77.5200	76.8900	77.5200	+2.499%	2,000	-3.844%
2024-07-30	76.1000	76.1000	75.5500	75.6300	-0.434%	262	-1.441%
2024-07-29	76.6100	76.6100	75.9600	75.9600	-0.263%	2,515	-1.869%
2024-07-26	76.0500	76.2800	76.0500	76.1600	+0.369%	587	-2.127%
2024-07-25	75.5300	76.0600	75.3300	75.8800	-0.707%	1,491	-1.766%
2024-07-24	76.6500	76.7200	76.4000	76.4200	-1.151%	779	-2.460%
2024-07-23	76.9500	77.3200	76.9400	77.3100	+0.026%	1,848	-3.583%
2024-07-22	76.9900	77.4700	76.9900	77.2900	+0.272%	707	-3.558%
2024-07-19	77.3200	77.4800	77.1100	77.0800	-1.129%	158	-3.295%
2024-07-18	78.9300	78.9300	77.9600	77.9600	-0.978%	3,764	-4.387%
2024-07-17	79.0900	79.0900	78.8600	78.7300	-1.056%	3,508	-5.322%
2024-07-16	79.4700	79.7000	79.4700	79.5700	-0.326%	1,197	-6.321%
2024-07-15	79.9700	79.9900	79.7400	79.8300	+0.352%	1,206	-6.627%
2024-07-10	79.0800	79.6100	79.0700	79.5500	+0.620%	687	-6.298%
2024-07-09	79.2200	79.2400	78.9900	79.0600	+0.089%	1,898	-5.717%
2024-07-08	78.7700	79.0800	78.7700	78.9900	+0.228%	1,447	-5.634%
2024-07-05	78.9300	78.9900	78.5400	78.8100	+0.051%	1,114	-5.418%
2024-07-04	78.6100	79.0300	78.6100	78.7700	+0.242%	1,311	-5.370%
2024-07-03	78.0000	78.6200	77.9300	78.5800	+1.498%	364,379	-5.141%
2024-07-02	77.0300	77.3500	77.0200	77.4200	+0.052%	4,252	-3.720%
2024-07-01	77.3800	77.6000	77.2400	77.3800	-0.116%	454	-3.670%
2024-06-28	77.5000	77.6300	77.4100	77.4700	+0.571%	2,428	-3.782%
2024-06-27	77.1300	77.2700	77.0300	77.0300	+0.169%	1,984	-3.233%
2024-06-26	77.3500	77.3500	77.2400	76.9000	+0.078%	129	-3.069%
2024-06-25	76.9400	77.2200	76.9000	76.8400	-0.775%	7,656	-2.993%
2024-06-24	77.0000	77.5500	76.9000	77.4400	+0.272%	2,696	-3.745%
2024-06-21	77.6500	77.6500	77.2800	77.2300	-0.490%	1,018	-3.483%
2024-06-20	78.5700	78.5700	77.6600	77.6100	-0.818%	989	-3.956%
2024-06-19	78.1200	78.3300	78.1200	78.2500	+0.890%	1,019	-4.741%
2024-06-18	76.9200	77.6300	76.9200	77.5600	+0.950%	3,977	-3.894%
2024-06-17	76.5700	76.8500	76.5700	76.8300	+0.523%	897	-2.981%
2024-06-14	76.8700	76.8700	76.2600	76.4300	+0.013%	421	-2.473%
2024-06-13	76.7200	76.7400	76.2500	76.4200	-0.547%	245	-2.460%
2024-06-12	76.5000	76.7000	76.5000	76.8400	+2.072%	686	-2.993%
2024-06-11	75.6900	75.7100	75.2400	75.2800	-0.804%	9,918	-0.983%
2024-06-10	75.5000	75.6500	75.4600	75.8900	+0.211%	1,099	-1.779%
2024-06-07	76.0600	76.2800	75.6700	75.7300	-0.329%	1,347	-1.571%
2024-06-06	75.8500	76.0600	75.7400	75.9800	+0.823%	1,234	-1.895%
2024-06-05	74.6700	75.2900	74.6700	75.3600	+1.948%	1,325	-1.088%
2024-06-04	73.7600	73.9400	73.6800	73.9200	-1.650%	26	+0.839%
2024-06-03	75.5000	75.5500	75.1400	75.1600	+2.009%	2,251	-0.825%
2024-05-31	74.4000	74.4000	74.4000	73.6800	-1.786%	11	+1.167%
2024-05-30	74.3300	75.0200	74.3300	75.0200	-0.226%	17,108	-0.640%
2024-05-29	75.5700	75.5700	75.1700	75.1900	-1.571%	3,948	-0.864%
2024-05-28	76.5600	76.7500	76.2200	76.3900	+0.394%	6,140	-2.422%
2024-05-24	75.8300	76.2000	75.7500	76.0900	-0.341%	3,057	-2.037%
2024-05-23	76.2900	76.7900	76.1100	76.3500	+0.052%	629	-2.371%
2024-05-22	76.5200	76.6500	76.2700	76.3100	+0.026%	845	-2.319%
2024-05-21	76.4400	76.4400	76.2500	76.2900	-0.858%	555	-2.294%
2024-05-20	77.2200	77.2200	76.8800	76.9500	-0.388%	159	-3.132%
2024-05-17	76.9800	77.3700	76.7400	77.2500	+0.481%	3,451	-3.508%
2024-05-16	76.6300	77.0900	76.4900	76.8800	+0.576%	12,137	-3.044%
2024-05-15	76.0300	76.4400	75.9300	76.4400	+1.178%	2,180	-2.486%
2024-05-14	75.3300	75.5200	75.2800	75.5500	+0.506%	550	-1.337%
2024-05-13	74.4100	75.1900	74.4100	75.1700	+0.954%	1,744	-0.838%
2024-05-10	74.4600	74.5600	74.4600	74.4600	+0.432%	522	+0.107%
2024-05-09	73.9000	74.1600	73.7700	74.1400	+0.352%	2,551	+0.540%
2024-05-08	73.8700	73.8800	73.8700	73.8800	-0.270%	1,560	+0.893%
2024-05-07	73.9100	74.1000	73.8500	74.0800	+1.230%	3,059	+0.621%
2024-05-02	72.7500	73.0000	72.7500	73.1800	+1.794%	4,295	+1.858%
2024-05-01	72.0400	72.0400	71.8900	71.8900	-0.111%	613	+3.686%
2024-04-30	71.8200	72.1200	71.8000	71.9700	-0.580%	157	+3.571%
2024-04-29	72.3800	72.5700	72.1000	72.3900	+0.976%	838	+2.970%
2024-04-26	71.9400	71.9400	71.6900	71.6900	+1.214%	4,253	+3.975%
2024-04-25	70.9600	71.1500	70.4100	70.8300	-0.014%	1,965	+5.238%
2024-04-24	71.3300	71.3400	70.7700	70.8400	+0.611%	9,784	+5.223%
2024-04-23	70.1500	70.3600	70.1500	70.4100	+1.353%	510	+5.866%
2024-04-22	69.4400	69.4700	69.3300	69.4700	+0.506%	126	+7.298%
2024-04-19	68.8400	69.2200	68.8000	69.1200	-1.017%	4,275	+7.841%
2024-04-18	70.3200	70.3200	69.7800	69.8300	+0.925%	2,085	+6.745%
2024-04-17	69.5400	69.5400	69.1900	69.1900	-0.231%	68	+7.732%
2024-04-16	69.5600	69.5600	69.3500	69.3500	-1.791%	172	+7.484%
2024-04-15	71.0200	71.0200	70.5300	70.6150	-0.099%	898	+5.558%
2024-04-12	71.7500	71.7800	70.5500	70.6850	-1.642%	3,512	+5.454%
2024-04-11	71.7600	71.7600	71.7100	71.8650	+0.440%	22,342	+3.722%
2024-04-10	73.0800	73.1000	71.7900	71.5500	-1.160%	510	+4.179%
2024-04-09	72.3400	72.5200	72.2700	72.3900	+0.152%	2,964	+2.970%
2024-04-08	71.8400	72.3200	71.8000	72.2800	+0.893%	3,040	+3.127%
2024-04-05	71.4400	71.6500	71.4100	71.6400	-1.282%	9,216	+4.048%
2024-04-04	72.2700	72.5700	72.2600	72.5700	+0.904%	58,498	+2.715%
2024-04-03	71.6200	72.0100	71.5600	71.9200	-0.222%	3,589	+3.643%
2024-04-02	71.8300	72.2400	71.8300	72.0800	+0.706%	858	+3.413%
2024-03-28	71.3600	71.5500	71.2100	71.5750	+0.725%	294	+4.143%
2024-03-27	71.1900	71.1900	71.0400	71.0600	-0.323%	23,569	+4.897%
2024-03-26	71.3900	71.5900	71.1400	71.2900	+0.169%	1,493	+4.559%
2024-03-25	71.1700	71.2000	71.0400	71.1700	+0.056%	5,430	+4.735%
2024-03-22	71.3500	71.3500	71.1100	71.1300	+25.450%	503	+4.794%
2024-03-21	56.4500	56.7100	56.4500	56.7000	-19.932%	1,404	+31.464%
2024-03-20	70.7000	71.0600	70.7000	70.8150	+27.514%	13,938	+5.260%
2024-03-19	55.7100	55.7200	55.3900	55.5350	-0.368%	3,226	+34.222%
2024-03-15	55.7400	55.9900	55.6150	55.7400	-22.080%	455	+33.728%
2024-03-14	72.1100	72.1100	71.3600	71.5350	+27.513%	28,738	+4.201%
2024-03-13	56.2500	56.2500	56.1000	56.1000	-0.726%	63	+32.870%
2024-03-12	56.4900	56.5700	56.4900	56.5100	+1.272%	766	+31.906%
2024-03-11	55.6700	55.8000	55.6700	55.8000	-21.745%	847	+33.584%
2024-03-08	71.5300	71.7600	71.3800	71.3050	+1.444%	444	+4.537%
2024-03-04	70.6000	70.6000	70.2900	70.2900	+28.313%	2,873	+6.046%
2024-02-29	54.8300	54.8300	54.7500	54.7800	-20.655%	509	+36.072%
2024-02-28	69.1200	69.3000	68.9300	69.0400	-1.400%	419	+7.966%
2024-02-27	70.0700	70.1700	69.9900	70.0200	-0.157%	965	+6.455%
2024-02-23	70.1200	70.1300	70.0200	70.1300	+0.222%	9,182	+6.288%
2024-02-22	69.9400	70.0700	69.8800	69.9750	+27.471%	567	+6.524%
2024-02-21	54.8950	55.0500	54.7650	54.8950	+0.467%	30	+35.787%
2024-02-20	54.9200	54.9200	54.9200	54.6400	-0.401%	46	+36.420%
2024-02-19	54.6800	54.8600	54.6400	54.8600	-20.757%	2,385	+35.873%
2024-02-16	69.2600	69.3300	69.2000	69.2300	+0.963%	641	+7.670%
2024-02-15	68.2900	68.5900	68.2900	68.5700	+0.366%	96	+8.706%
2024-02-14	67.9500	68.3500	67.9500	68.3200	+27.296%	1,571	+9.104%
2024-02-13	54.4700	54.4700	54.4700	53.6700	-21.068%	470	+38.886%
2024-02-09	67.9900	68.2000	67.7700	67.9950	+0.037%	2,322	+9.626%
2024-02-08	68.1200	68.1200	67.9200	67.9700	-0.191%	194	+9.666%
2024-02-07	68.0500	68.1800	68.0400	68.1000	+0.022%	1,593	+9.457%
2024-02-06	67.5900	67.7400	67.5700	68.0850	+2.646%	1,412	+9.481%
2024-02-05	66.3900	66.4900	66.2500	66.3300	+0.204%	1,842	+12.378%
2024-02-02	66.7700	66.9300	66.1000	66.1950	-0.045%	1,468	+12.607%
2024-02-01	66.4600	66.5000	66.1200	66.2250	-0.083%	1,011	+12.556%
2024-01-31	65.8200	66.3400	65.7100	66.2800	+0.257%	1,494	+12.462%
2024-01-30	65.9900	66.1000	65.9900	66.1100	-0.684%	13	+12.751%
2024-01-29	67.1800	67.1900	66.6100	66.5650	-0.486%	6,327	+11.981%
2024-01-26	66.3700	66.8900	66.3500	66.8900	+27.179%	5,127	+11.437%
2024-01-25	52.4700	52.4700	52.4700	52.5950	-21.599%	303	+41.724%
2024-01-24	66.2600	67.1800	66.2600	67.0850	+2.085%	210	+11.113%
2024-01-23	65.6300	65.9600	65.1800	65.7150	+0.666%	23,982	+13.429%
2024-01-22	65.2200	65.2800	65.0000	65.2800	+26.328%	1,506	+14.185%
2024-01-19	51.7900	51.7900	51.5400	51.6750	+0.535%	298	+44.248%
2024-01-18	51.2400	51.4000	51.2400	51.4000	-1.306%	294	+45.019%
2024-01-16	52.1700	52.1700	52.1300	52.0800	-22.298%	37	+43.126%
2024-01-15	67.1200	67.2600	67.0200	67.0250	-0.755%	930	+11.212%
2024-01-12	67.0800	67.8200	67.0800	67.5350	+28.675%	3,835	+10.372%
2024-01-11	52.7800	52.7800	52.7800	52.4850	+0.162%	576	+42.022%
2024-01-10	52.5200	52.5200	52.4000	52.4000	-21.627%	200	+42.252%
2024-01-09	67.2000	67.2000	66.7600	66.8600	-1.241%	4,414	+11.487%
2024-01-08	67.3900	67.7200	66.9800	67.7000	-0.675%	10,821	+10.103%
2024-01-05	67.8200	68.2300	67.6200	68.1600	-0.029%	3,860	+9.360%
2024-01-04	68.2300	68.4400	68.1500	68.1800	+26.564%	659	+9.328%
2024-01-03	53.8700	54.0250	53.5700	53.8700	-21.495%	1	+38.370%
2024-01-02	69.3500	69.3500	68.4300	68.6200	-1.067%	2,488	+8.627%
2023-12-29	69.6100	69.6500	69.3100	69.3600	-0.373%	923	+7.468%
2023-12-28	69.3300	69.8000	69.3300	69.6200	+1.680%	1,345	+7.067%
2023-12-27	67.9900	68.5100	67.9900	68.4700	+1.648%	15,795	+8.865%
2023-12-22	67.1700	67.3700	67.1400	67.3600	+25.707%	18,242	+10.659%
2023-12-21	53.6200	53.6200	53.6200	53.5850	+0.384%	8	+39.106%
2023-12-20	53.3800	53.7550	53.2100	53.3800	-21.615%	1	+39.640%
2023-12-19	67.5200	68.1500	67.3700	68.1000	+27.911%	1,223	+9.457%
2023-12-18	53.3000	53.3000	53.3000	53.2400	-0.597%	222	+40.008%
2023-12-15	53.2600	53.5600	53.2600	53.5600	+0.639%	4,463	+39.171%
2023-12-14	53.3300	53.3300	53.1200	53.2200	-19.437%	419	+40.060%
2023-12-13	66.2000	66.2600	66.0200	66.0600	+24.594%	3,626	+12.837%
2023-12-11	52.8900	52.8900	52.8900	53.0200	+0.474%	153	+40.588%
2023-12-08	52.8000	52.8800	52.8000	52.7700	+0.085%	222	+41.255%
2023-12-07	52.7250	52.8700	52.4650	52.7250	+0.649%	1	+41.375%
2023-12-05	52.2000	52.2000	52.2000	52.3850	-21.883%	29	+42.293%
2023-12-01	66.9500	67.0600	66.7600	67.0600	-0.089%	1,149	+11.154%
2023-11-29	67.1400	67.3500	67.0000	67.1200	+26.260%	5,994	+11.055%
2023-11-28	53.2000	53.2000	53.1600	53.1600	-20.485%	279	+40.218%
2023-11-27	66.9400	66.9500	66.7600	66.8550	-0.513%	1,579	+11.495%
2023-11-24	66.9000	67.3500	66.8800	67.2000	+24.664%	466	+10.923%
2023-11-22	53.6000	53.8800	53.5800	53.9050	-20.046%	932	+38.280%
2023-11-21	67.7500	67.7500	67.3900	67.4200	-0.465%	1,329	+10.561%
2023-11-20	67.1100	67.7900	67.1100	67.7350	+25.913%	20,271	+10.047%
2023-11-17	53.8600	53.8600	53.8600	53.7950	+0.214%	395	+38.563%
2023-11-16	53.7800	53.7800	53.7800	53.6800	-19.737%	2	+38.860%
2023-11-14	65.2400	66.6200	65.2400	66.8800	+1.990%	447	+11.453%
2023-11-13	65.3300	65.4100	65.1000	65.5750	+0.768%	4,818	+13.671%
2023-11-10	64.8000	64.9100	64.6000	65.0750	-0.755%	1,139	+14.545%
2023-11-09	65.5500	65.7600	65.3600	65.5700	-0.084%	784	+13.680%
2023-11-08	65.4600	65.7500	65.3900	65.6250	+22.400%	2,118	+13.585%
2023-11-07	53.7000	53.7000	53.7000	53.6150	+4.533%	30	+39.028%
2023-10-31	51.5400	51.5800	51.3700	51.2900	-0.860%	118	+45.330%
2023-10-27	52.1600	52.1600	51.8100	51.7350	-17.151%	278	+44.080%
2023-10-26	62.3100	62.5900	62.2700	62.4450	+19.833%	3,779	+19.369%
2023-10-25	52.0400	52.1700	51.9200	52.1100	-18.597%	12,732	+43.044%
2023-10-24	63.2000	63.2900	63.0200	64.0150	+1.386%	4,188	+16.441%
2023-10-23	62.7600	62.9300	62.4700	63.1400	+21.306%	224	+18.055%
2023-10-20	52.5000	52.5400	52.5000	52.0500	-1.495%	98	+43.208%
2023-10-19	52.8400	52.8400	52.8400	52.8400	-0.462%	117	+41.067%
2023-10-18	53.0850	53.3550	52.9800	53.0850	-18.644%	1	+40.416%
2023-10-17	65.4400	65.4400	65.2700	65.2500	+21.441%	309	+14.238%
2023-10-16	53.7500	53.7500	53.6700	53.7300	-17.605%	246	+38.731%
2023-10-13	65.7100	65.7100	65.2100	65.2100	+21.017%	581	+14.308%
2023-10-12	53.9800	53.9800	53.9800	53.8850	+0.214%	145	+38.332%
2023-10-11	53.7000	53.9100	53.6400	53.7700	+0.383%	230	+38.627%
2023-10-10	53.1700	53.1700	53.1700	53.5650	-16.960%	10	+39.158%
2023-10-09	64.4700	64.7100	64.3700	64.5050	+1.184%	18	+15.557%
2023-10-05	63.9300	63.9500	63.7300	63.7500	+21.498%	47	+16.925%
2023-10-04	52.7400	52.7400	52.7400	52.4700	-17.971%	5	+42.062%
2023-10-03	64.1400	64.2600	63.9500	63.9650	+19.852%	460	+16.532%
2023-10-02	53.5400	53.5400	53.3500	53.3700	-0.075%	752	+39.666%
2023-09-29	53.7100	53.7100	53.3500	53.4100	-17.609%	636	+39.562%
2023-09-28	64.5100	64.5100	64.4400	64.8250	-1.166%	313	+14.987%
2023-09-25	65.5000	65.7200	65.4000	65.5900	-0.568%	5,453	+13.645%
2023-09-22	65.5900	66.3700	65.5900	65.9650	+1.298%	654	+12.999%
2023-09-21	65.3900	65.4400	65.1000	65.1200	-2.835%	179	+14.466%
2023-09-18	67.4900	67.4900	66.9000	67.0200	+23.573%	268	+11.221%
2023-09-15	54.3500	54.3500	54.2900	54.2350	+1.109%	123	+37.439%
2023-09-11	53.6600	53.6600	53.6600	53.6400	-19.387%	431	+38.963%
2023-09-08	66.8100	66.8100	66.4200	66.5400	+0.166%	5,496	+12.023%
2023-09-07	66.8400	66.8400	66.3300	66.4300	+23.247%	2,211	+12.208%
2023-09-06	53.9000	53.9000	53.9000	53.9000	-20.378%	21	+38.293%
2023-09-05	67.8500	67.8500	67.5400	67.6950	+24.945%	127	+10.112%
2023-09-04	54.2800	54.2800	54.1900	54.1800	+0.380%	4,820	+37.578%
2023-09-01	53.9750	54.1250	53.2200	53.9750	+1.859%	468	+38.101%
2023-08-31	52.8400	53.0900	52.8400	52.9900	-0.235%	311	+40.668%
2023-08-30	53.1150	53.4700	53.0350	53.1150	-18.846%	1	+40.337%
2023-08-21	65.4200	65.5200	65.4200	65.4500	+27.050%	1,168	+13.888%
2023-08-18	51.7800	51.7800	51.6200	51.5150	-1.170%	240	+44.696%
2023-08-17	52.1500	52.1500	52.1500	52.1250	+0.279%	463	+43.002%
2023-08-16	51.9800	52.3950	51.8750	51.9800	-22.145%	53	+43.401%
2023-08-15	67.1500	67.1500	66.7000	66.7650	+26.031%	1,044	+11.645%
2023-08-14	52.9750	53.2700	52.8950	52.9750	-21.675%	20	+40.708%
2023-08-11	68.4200	68.4700	67.5600	67.6350	-1.111%	264	+10.209%
2023-08-08	69.0000	69.0000	68.3300	68.3950	+25.842%	342	+8.985%
2023-08-07	54.6900	54.6900	54.4300	54.3500	-22.490%	1,004	+37.148%
2023-08-04	69.7300	69.7500	69.6200	70.1200	+0.243%	262	+6.303%
2023-08-03	69.5300	69.9500	69.5300	69.9500	+25.426%	94	+6.562%
2023-08-01	55.7100	55.8900	55.7100	55.7700	-22.439%	364	+33.656%
2023-07-28	71.3100	71.5000	71.3100	71.9050	+30.963%	465	+3.665%
2023-07-27	55.0000	55.0000	55.0000	54.9050	-22.181%	1,000	+35.762%
2023-07-26	70.4400	70.5500	70.1200	70.5550	+28.879%	42	+5.648%
2023-07-25	54.7450	55.2800	54.7350	54.7450	+1.965%	29	+36.159%
2023-07-21	53.6500	53.8300	53.6500	53.6900	+0.019%	1,263	+38.834%
2023-07-20	53.6300	53.6300	53.6300	53.6800	+0.571%	144	+38.860%
2023-07-18	53.4700	53.4700	53.4300	53.3750	-0.531%	1,205	+39.653%
2023-07-17	53.5300	53.7300	53.4800	53.6600	-23.930%	445	+38.912%
2023-07-14	70.4600	70.7000	70.4600	70.5400	+0.078%	3,290	+5.671%
2023-07-13	69.8600	70.5300	69.7700	70.4850	+31.465%	1,138	+5.753%
2023-07-12	52.8800	52.8800	52.8800	53.6150	-21.178%	128	+39.028%
2023-07-11	68.1000	68.1000	68.0600	68.0200	+29.451%	288	+9.585%
2023-07-07	52.3900	52.6300	52.3900	52.5450	-2.865%	901	+41.859%
2023-07-03	54.1300	54.1900	54.0900	54.0950	+1.415%	617	+37.795%
2023-06-30	53.4400	53.4700	53.4400	53.3400	-20.631%	77	+39.745%
2023-06-29	67.2800	67.3400	67.0500	67.2050	-0.533%	1,102	+10.914%
2023-06-28	67.7200	67.7800	67.4800	67.5650	+26.597%	10,972	+10.323%
2023-06-27	53.3300	53.3400	53.2500	53.3700	-20.663%	426	+39.666%
2023-06-26	67.3800	67.3900	67.3200	67.2700	+0.538%	1,882	+10.807%
2023-06-23	67.4000	67.4900	66.9100	66.9100	-1.719%	5,548	+11.403%
2023-06-22	68.5100	68.5100	67.9200	68.0800	-0.939%	2,632	+9.489%
2023-06-20	69.2600	69.2600	68.7500	68.7250	-1.618%	152	+8.461%
2023-06-19	69.9100	69.9300	69.9100	69.8550	+0.029%	92	+6.707%
2023-06-14	69.3400	69.8500	69.3400	69.8350	+0.345%	469	+6.737%
2023-06-13	69.3900	69.7200	69.3200	69.5950	+1.421%	2,955	+7.105%
2023-06-12	68.6600	68.6700	68.6300	68.6200	-0.036%	4,790	+8.627%
2023-06-09	68.5700	68.7300	68.5700	68.6450	+26.139%	158	+8.588%
2023-06-08	54.3500	54.3500	54.3500	54.4200	-20.012%	14	+36.972%
2023-06-06	67.6100	68.0700	67.4900	68.0350	+25.145%	1,724	+9.561%
2023-06-05	54.5600	54.5600	54.5400	54.3650	-0.357%	238	+37.110%
2023-06-02	54.1400	54.4300	54.1400	54.5600	-17.967%	475	+36.620%
2023-06-01	65.9200	66.4300	65.7300	66.5100	+26.397%	2,451	+12.073%
2023-05-31	53.2800	53.2800	52.7900	52.6200	-1.571%	1,044	+41.657%
2023-05-30	53.8700	53.8700	53.4700	53.4600	-20.096%	149	+39.431%
2023-05-26	66.2500	67.0600	66.2500	66.9050	+25.290%	1,259	+11.412%
2023-05-25	53.2900	53.3800	53.2900	53.4000	+0.244%	90	+39.588%
2023-05-24	53.2700	53.5650	53.1500	53.2700	-20.117%	542	+39.929%
2023-05-18	67.2400	67.2400	66.7300	66.6850	+24.598%	48	+11.779%
2023-05-17	53.5200	53.8500	53.1100	53.5200	-19.946%	5	+39.275%
2023-05-16	66.7200	66.8500	66.7200	66.8550	+1.665%	1,759	+11.495%
2023-05-12	66.4000	66.4000	65.8700	65.7600	+23.900%	188	+13.352%
2023-05-11	52.7800	52.9800	52.7800	53.0750	-20.689%	3,497	+40.443%
2023-05-10	66.7100	66.7800	66.6500	66.9200	+0.097%	525	+11.387%
2023-05-09	67.0200	67.1500	66.8000	66.8550	+25.538%	2,072	+11.495%
2023-05-05	53.3100	53.3100	53.2700	53.2550	+0.481%	219	+39.968%
2023-05-04	53.0500	53.1200	53.0500	53.0000	+0.255%	21	+40.642%
2023-05-03	52.9400	52.9900	52.8300	52.8650	-19.962%	102	+41.001%
2023-05-02	67.1000	67.1000	65.9600	66.0500	+23.910%	103,413	+12.854%
2023-04-28	53.4400	53.4400	53.3400	53.3050	-19.770%	99	+39.837%
2023-04-27	66.3400	66.4300	66.2800	66.4400	+25.406%	348	+12.191%
2023-04-26	52.8900	52.8900	52.8900	52.9800	-19.219%	27	+40.695%
2023-04-25	66.3300	66.3300	65.5800	65.5850	+22.292%	3,168	+13.654%
2023-04-24	53.9200	53.9200	53.6600	53.6300	-20.069%	728	+38.989%
2023-04-21	67.2600	67.2600	67.0800	67.0950	-1.403%	674	+11.096%
2023-04-20	68.0500	68.3800	67.8200	68.0500	+0.066%	1,710	+9.537%
2023-04-19	68.2200	68.2700	67.9000	68.0050	-1.156%	8,097	+9.610%
2023-04-18	68.9000	69.1000	68.7500	68.8000	+0.255%	237	+8.343%
2023-04-17	69.4500	69.4500	68.6200	68.6250	+24.727%	1,356	+8.619%
2023-04-14	55.0400	55.0400	55.0000	55.0200	-20.099%	558	+35.478%
2023-04-13	68.5400	68.9000	68.3500	68.8600	+26.002%	1,567	+8.249%
2023-04-12	54.9900	54.9900	54.7000	54.6500	-20.671%	50	+36.395%
2023-04-11	68.5900	68.9200	68.5900	68.8900	+1.108%	2,071	+8.201%
2023-04-06	68.2600	68.2600	67.9300	68.1350	+25.099%	1,423	+9.400%
2023-04-05	55.0500	55.0500	54.8100	54.4650	-0.593%	1,135	+36.859%
2023-04-04	54.7400	54.7400	54.7400	54.7900	-0.868%	273	+36.047%
2023-04-03	55.2500	55.2800	55.2200	55.2700	-0.513%	329	+34.865%
2023-03-31	55.4400	55.4400	55.4000	55.5550	-19.093%	124	+34.173%
2023-03-30	68.3500	68.7700	68.0400	68.6650	+24.101%	59,500	+8.556%
2023-03-29	55.1200	55.2200	55.1200	55.3300	-18.254%	282	+34.719%
2023-03-28	67.5400	67.6900	67.2000	67.6850	+1.355%	577	+10.128%
2023-03-27	66.9500	67.3200	66.8000	66.7800	-0.743%	1,793	+11.620%
2023-03-24	67.9800	67.9800	67.0400	67.2800	+21.127%	130,909	+10.791%
2023-03-23	55.1500	55.6000	55.0900	55.5450	+1.582%	4,042	+34.197%
2023-03-22	54.2900	54.4100	54.2800	54.6800	-17.227%	243	+36.320%
2023-03-21	65.9200	66.0800	65.9100	66.0600	+0.809%	9,047	+12.837%
2023-03-20	65.3500	65.6500	64.8700	65.5300	+21.600%	2,866	+13.749%
2023-03-17	54.5300	54.5400	54.0000	53.8900	-17.851%	1,867	+38.319%
2023-03-16	64.8000	65.5800	64.8000	65.6000	+22.939%	4,442	+13.628%
2023-03-15	54.0200	54.0700	53.5500	53.3600	-1.322%	2,305	+39.693%
2023-03-14	53.4800	54.2100	53.4700	54.0750	-17.838%	5,799	+37.846%
2023-03-13	66.3000	66.3000	65.5700	65.8150	+20.562%	17,693	+13.257%
2023-03-10	54.7700	54.7700	54.4400	54.5900	-17.544%	113	+36.545%
2023-03-09	66.4900	66.4900	66.2500	66.2050	+16.548%	3,034	+12.590%
2023-03-08	56.7100	57.0100	56.6400	56.8050	-0.325%	3,211	+31.221%
2023-03-07	56.9500	56.9700	56.8500	56.9900	-0.219%	61	+30.795%
2023-03-06	56.9000	57.1900	56.8900	57.1150	-16.553%	491	+30.509%
2023-03-03	68.3900	68.5200	68.2800	68.4450	+20.512%	3,001	+8.905%
2023-03-02	56.3300	56.9000	56.3300	56.7950	+0.763%	393	+31.244%
2023-03-01	56.3200	56.4600	56.3200	56.3650	-15.036%	994	+32.245%
2023-02-28	66.3600	66.5800	66.0100	66.3400	+19.877%	1,450	+12.361%
2023-02-27	55.3500	55.4400	55.3000	55.3400	-16.304%	661	+34.695%
2023-02-24	66.8600	66.9700	66.1700	66.1200	-2.233%	6,867	+12.734%
2023-02-23	67.9500	68.2100	67.9100	67.6300	+0.207%	1,048	+10.217%
2023-02-22	67.3200	67.4900	67.2500	67.4900	+20.046%	583	+10.446%
2023-02-21	56.3100	56.3100	56.3100	56.2200	-17.825%	350	+32.586%
2023-02-17	68.6700	68.7000	68.4700	68.4150	+18.171%	3,369	+8.953%
2023-02-16	57.9600	57.9700	57.9600	57.8950	+0.573%	344	+28.750%
2023-02-15	57.4200	57.5300	57.4200	57.5650	-17.747%	5,671	+29.488%
2023-02-14	70.5000	70.5000	70.0500	69.9850	-0.164%	17,730	+6.509%
2023-02-10	70.4700	70.4700	69.9100	70.1000	+19.880%	4,244	+6.334%
2023-02-09	58.8800	58.8800	58.5200	58.4750	-16.506%	47	+27.473%
2023-02-08	70.6800	70.7000	70.1000	70.0350	+0.294%	367,475	+6.432%
2023-02-07	70.0700	70.1500	69.7000	69.8300	+18.870%	18,128	+6.745%
2023-02-02	58.6900	58.7800	58.6900	58.7450	+0.522%	348	+26.887%
2023-02-01	58.1500	58.4100	58.1500	58.4400	-18.042%	503	+27.550%
2023-01-31	71.0000	71.4000	70.6600	71.3050	+22.433%	83,212	+4.537%
2023-01-30	58.1700	58.1700	58.1700	58.2400	-20.497%	4	+27.988%
2023-01-27	73.5500	73.5500	73.1800	73.2550	+23.721%	5,897	+1.754%
2023-01-26	59.0200	59.3400	59.0200	59.2100	+1.188%	11,316	+25.891%
2023-01-25	58.3600	58.3600	58.3600	58.5150	-17.305%	62	+27.386%
2023-01-19	70.5800	70.9700	70.5800	70.7600	+0.248%	895	+5.342%
2023-01-18	70.8900	70.9900	70.6100	70.5850	+22.917%	10,731	+5.603%
2023-01-17	57.2400	57.2400	57.2400	57.4250	-0.632%	1	+29.804%
2023-01-13	57.9500	57.9500	57.9500	57.7900	+0.382%	609	+28.984%
2023-01-12	57.6200	57.6200	57.6200	57.5700	-17.610%	294	+29.477%
2023-01-11	69.4300	69.7400	69.4300	69.8750	+22.255%	2,074	+6.676%
2023-01-10	57.2400	57.3100	57.2400	57.1550	-14.916%	23	+30.417%
2023-01-05	66.8300	67.5500	66.8300	67.1750	+0.037%	5,347	+10.964%
2023-01-04	66.6400	67.2000	66.6000	67.1500	+2.394%	341	+11.005%
2023-01-03	65.6000	65.7100	65.4300	65.5800	+0.199%	6,940	+13.663%
2022-12-29	64.8100	65.7300	64.7000	65.4500	+1.559%	5,442	+13.888%
2022-12-22	65.6800	65.6800	64.3200	64.4450	-0.548%	783	+15.665%
2022-12-21	64.5000	64.8800	64.5000	64.8000	+0.629%	4,085	+15.031%
2022-12-20	64.5200	64.6600	64.1300	64.3950	+20.680%	8,225	+15.754%
2022-12-19	53.5700	53.5700	53.5700	53.3600	-0.383%	78	+39.693%
2022-12-16	53.4400	53.4400	53.4400	53.5650	-17.414%	185	+39.158%
2022-12-15	65.7200	65.7200	64.7100	64.8600	+20.535%	8,429	+14.924%
2022-12-13	54.1400	54.1400	54.1400	53.8100	-17.564%	13	+38.524%
2022-12-12	65.9700	65.9700	65.5900	65.2750	-1.849%	283	+14.194%
2022-12-09	66.6200	66.8400	66.5000	66.5050	+0.636%	8,002	+12.082%
2022-12-08	65.7100	66.0800	65.6400	66.0850	+22.721%	227	+12.794%
2022-12-06	53.9800	53.9800	53.9800	53.8500	-18.545%	223	+38.422%
2022-12-05	66.9400	67.0700	66.7500	66.1100	-0.121%	14,950	+12.751%
2022-12-02	65.8600	65.9100	64.7300	66.1900	+22.665%	2,107	+12.615%
2022-12-01	54.1400	54.1400	54.1400	53.9600	-1.775%	91	+38.139%
2022-11-30	54.5000	54.5000	54.4700	54.9350	+5.129%	24,117	+35.688%
2022-11-28	52.2100	52.2100	52.2100	52.2550	+0.548%	6	+42.647%
2022-11-25	52.4500	52.4500	52.4500	51.9700	-18.325%	2,681	+43.429%
2022-11-24	63.5100	63.6600	63.5100	63.6300	+2.028%	356	+17.146%
2022-11-22	62.0900	62.2900	62.0900	62.3650	-1.570%	3,077	+19.522%
2022-11-18	63.2100	63.3600	63.2100	63.3600	+17.529%	1,538	+17.645%
2022-11-17	53.3800	53.7700	53.3800	53.9100	+0.503%	117	+38.267%
2022-11-16	53.9900	54.2400	53.9900	53.6400	-17.680%	1,742	+38.963%
2022-11-15	64.8600	65.0000	64.5400	65.1600	+3.437%	91	+14.395%
2022-11-14	63.0400	63.0400	62.6500	62.9950	+0.390%	4,682	+18.327%
2022-11-11	62.2200	63.1100	62.2200	62.7500	+3.046%	1,137	+18.789%
2022-11-10	58.6900	61.1100	58.6900	60.8950	+2.872%	1,273	+22.407%
2022-11-09	59.6900	59.7800	59.2900	59.1950	+1.153%	8,790	+25.923%
2022-11-04	57.8200	58.2400	57.7600	58.5200	+3.237%	385	+27.375%
2022-11-02	57.0000	57.1700	56.8000	56.6850	-0.071%	37,039	+31.499%
2022-11-01	57.0900	57.3200	56.6000	56.7250	+2.327%	40,820	+31.406%
2022-10-31	55.5400	55.5600	55.5400	55.4350	+0.090%	11,754	+34.464%

.dark-mode .Y8CHY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y8CHY2{ color: #333333; background-color: white; border: 2px solid #333333; }EMADSPDR MSCI EM ASIA UCITS ETF $stock LSE

EMAD
SPDR MSCI EM ASIA UCITS ETF $
stock LSE