Dark

EMAS
SS SPDR MSCI EM ASIA UCITS ETF
stock LSE

Inactive

Aug 2, 2024

58.26GBP-2.787%(-1.67)468

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	58.9700	58.9700	58.2100	58.2600	-2.787%	468	0.000%
2024-08-01	60.4700	60.4700	60.0000	59.9300	-0.564%	181	-2.787%
2024-07-31	60.0000	60.0600	60.0000	60.2700	+2.239%	396	-3.335%
2024-07-30	59.1500	59.2200	58.9000	58.9500	-0.590%	1,002	-1.170%
2024-07-26	59.1400	59.3300	59.1400	59.3000	+0.321%	276	-1.754%
2024-07-24	59.4600	59.4600	59.1100	59.1100	-1.203%	326	-1.438%
2024-07-23	59.8100	59.9000	59.8000	59.8300	0.000%	1,039	-2.624%
2024-07-22	59.7900	59.9600	59.7900	59.8300	-0.615%	180	-2.624%
2024-07-18	60.6000	60.7200	60.1900	60.2000	-0.545%	408	-3.223%
2024-07-17	60.4600	60.4600	60.4600	60.5300	-1.417%	302	-3.750%
2024-07-16	61.4000	61.4500	61.4000	61.4000	-0.130%	606	-5.114%
2024-07-15	61.6300	61.6300	61.5400	61.4800	-0.759%	113	-5.237%
2024-07-10	61.8000	62.0100	61.8000	61.9500	+0.178%	142	-5.956%
2024-07-09	61.8600	61.9600	61.6800	61.8400	+0.439%	491	-5.789%
2024-07-08	61.6400	61.6400	61.5900	61.5700	+0.098%	428	-5.376%
2024-07-05	61.5100	61.5100	61.5100	61.5100	-0.340%	340	-5.284%
2024-07-04	61.8500	61.8700	61.7000	61.7200	+0.130%	1,730	-5.606%
2024-07-03	61.5400	61.6400	61.2800	61.6400	+1.000%	1,371	-5.483%
2024-07-02	60.9800	60.9800	60.9800	61.0300	-0.327%	147	-4.539%
2024-07-01	61.2400	61.2700	61.0600	61.2300	-0.098%	471	-4.851%
2024-06-28	61.3400	61.3500	61.2400	61.2900	+0.607%	498	-4.944%
2024-06-27	60.9900	60.9900	60.9900	60.9200	0.000%	2	-4.366%
2024-06-26	61.0500	61.0500	61.0400	60.9200	+0.462%	414	-4.366%
2024-06-25	60.5500	60.7200	60.5500	60.6400	-0.623%	58	-3.925%
2024-06-24	60.8000	61.0700	60.8000	61.0200	-0.245%	944	-4.523%
2024-06-21	61.4800	61.4800	61.1800	61.1700	-0.114%	298	-4.757%
2024-06-20	61.7600	61.7600	61.5600	61.2400	-0.407%	241	-4.866%
2024-06-19	61.5600	61.5600	61.5600	61.4900	+0.540%	2,058	-5.253%
2024-06-18	60.9000	61.1600	60.9000	61.1600	+1.007%	293	-4.742%
2024-06-17	60.5800	60.6000	60.5800	60.5500	+1.203%	153	-3.782%
2024-06-13	60.0300	60.0600	59.9100	59.8300	+1.115%	123	-2.624%
2024-06-11	59.5400	59.5400	59.2600	59.1700	-0.805%	315	-1.538%
2024-06-10	59.4100	59.6100	59.4100	59.6500	+0.286%	839	-2.330%
2024-06-07	59.4100	59.6100	59.4100	59.4800	+0.236%	548	-2.051%
2024-06-06	59.3800	59.4800	59.2700	59.3400	+0.491%	667	-1.820%
2024-06-05	58.4700	59.0700	58.4700	59.0500	+2.216%	651	-1.338%
2024-06-04	57.8600	57.8600	57.7700	57.7700	-1.635%	48	+0.848%
2024-06-03	59.2100	59.3400	58.7800	58.7300	+1.434%	10,956	-0.800%
2024-05-31	58.1200	58.1300	57.9200	57.9000	-1.564%	738	+0.622%
2024-05-30	58.5600	58.8600	58.5600	58.8200	-0.474%	912	-0.952%
2024-05-29	59.0200	59.2000	59.0000	59.1000	-1.138%	5,512	-1.421%
2024-05-28	59.9200	60.0000	59.6500	59.7800	+0.201%	3,002	-2.543%
2024-05-24	59.6500	59.8400	59.6300	59.6600	-0.517%	974	-2.347%
2024-05-23	60.1000	60.1400	59.8900	59.9700	+0.017%	586	-2.851%
2024-05-22	60.1000	60.2600	59.9100	59.9600	-0.117%	1,441	-2.835%
2024-05-21	59.9800	60.0600	59.9700	60.0300	-0.842%	260	-2.949%
2024-05-20	60.5300	60.5300	60.5300	60.5400	-0.542%	422	-3.766%
2024-05-17	60.7700	60.9700	60.6100	60.8700	+0.297%	693	-4.288%
2024-05-16	60.6400	60.6400	60.6400	60.6900	+0.580%	37	-4.004%
2024-05-15	60.1700	60.3400	60.1700	60.3400	+0.735%	516	-3.447%
2024-05-13	59.8400	59.9400	59.8400	59.9000	+0.723%	1,425	-2.738%
2024-05-10	59.6400	59.6400	59.6400	59.4700	+0.405%	149	-2.035%
2024-05-09	59.1900	59.2000	59.1900	59.2300	+0.169%	237	-1.638%
2024-05-08	59.2300	59.2300	59.2300	59.1300	+0.102%	418	-1.471%
2024-05-07	58.9300	59.0700	58.8600	59.0700	+0.836%	1,003	-1.371%
2024-05-02	58.4600	58.4600	58.4600	58.5800	+1.949%	132	-0.546%
2024-04-30	57.5400	57.6600	57.5400	57.4600	-0.330%	146	+1.392%
2024-04-29	57.7700	57.8500	57.6500	57.6500	+0.156%	2,060	+1.058%
2024-04-26	57.3300	57.5400	57.3200	57.5600	+1.517%	2,610	+1.216%
2024-04-25	56.8400	56.8400	56.7000	56.7000	-0.474%	839	+2.751%
2024-04-24	57.3600	57.3700	57.3600	56.9700	+1.136%	3,370	+2.264%
2024-04-22	56.0200	56.1600	56.0200	56.3300	+1.186%	431	+3.426%
2024-04-19	55.2000	55.5800	55.2000	55.6700	-0.643%	372	+4.652%
2024-04-18	56.4800	56.4800	56.3400	56.0300	+0.810%	518	+3.980%
2024-04-17	55.8100	55.8100	55.5800	55.5800	-0.314%	405	+4.822%
2024-04-16	55.5000	55.7300	55.5000	55.7550	-1.606%	31	+4.493%
2024-04-15	56.8700	56.8700	56.7000	56.6650	-0.273%	572	+2.815%
2024-04-12	57.3600	57.3600	57.2700	56.8200	-0.985%	1,065	+2.534%
2024-04-11	57.4000	57.4000	57.4000	57.3850	+0.640%	23	+1.525%
2024-04-10	57.6200	57.6200	57.0100	57.0200	-0.210%	717	+2.175%
2024-04-09	57.2200	57.2500	57.1400	57.1400	+0.035%	838	+1.960%
2024-04-08	56.8700	57.1200	56.8700	57.1200	+0.634%	2,501	+1.996%
2024-04-05	56.6200	56.8300	56.6100	56.7600	-0.465%	3,048	+2.643%
2024-04-03	57.0500	57.0500	57.0500	57.0250	-0.549%	15	+2.166%
2024-04-02	57.4900	57.4900	57.3400	57.3400	+1.272%	916	+1.604%
2024-03-28	56.5000	56.6200	56.5000	56.6200	+0.667%	40	+2.897%
2024-03-27	56.3700	56.4300	56.2800	56.2450	-0.390%	221	+3.583%
2024-03-26	56.5100	56.6100	56.5100	56.4650	+0.293%	389	+3.179%
2024-03-25	56.4700	56.4700	56.2500	56.3000	-0.705%	2,544	+3.481%
2024-03-21	56.4500	56.7100	56.4500	56.7000	-19.711%	1,404	+2.751%
2024-03-19	71.4000	71.4000	70.3400	70.6200	-0.766%	28,367	-17.502%
2024-03-18	71.8600	71.8600	71.1200	71.1650	+27.673%	656	-18.134%
2024-03-15	55.7400	55.9900	55.6150	55.7400	-22.080%	455	+4.521%
2024-03-14	72.1100	72.1100	71.3600	71.5350	+27.513%	28,738	-18.557%
2024-03-13	56.2500	56.2500	56.1000	56.1000	-22.321%	63	+3.850%
2024-03-12	72.2400	72.2700	72.1700	72.2200	+1.071%	16,189	-19.330%
2024-03-11	71.4800	71.4800	71.3900	71.4550	+28.864%	1,171	-18.466%
2024-03-08	55.6300	55.6300	55.4800	55.4500	-21.113%	441	+5.068%
2024-03-04	70.6000	70.6000	70.2900	70.2900	+1.590%	2,873	-17.115%
2024-02-29	69.4200	69.5500	69.1900	69.1900	+0.217%	277	-15.797%
2024-02-28	69.1200	69.3000	68.9300	69.0400	+25.072%	419	-15.614%
2024-02-27	55.1600	55.2200	55.1600	55.2000	-0.181%	375	+5.543%
2024-02-23	55.3000	55.3900	55.2900	55.3000	-20.972%	1,010	+5.353%
2024-02-22	69.9400	70.0700	69.8800	69.9750	+27.471%	567	-16.742%
2024-02-21	54.8950	55.0500	54.7650	54.8950	+0.467%	30	+6.130%
2024-02-20	54.9200	54.9200	54.9200	54.6400	-20.857%	46	+6.625%
2024-02-19	69.0000	69.0400	68.9400	69.0400	-0.274%	19,947	-15.614%
2024-02-16	69.2600	69.3300	69.2000	69.2300	+26.969%	641	-15.846%
2024-02-15	54.5600	54.5600	54.5600	54.5250	+0.257%	86	+6.850%
2024-02-14	54.4100	54.4400	54.4100	54.3850	-19.620%	97	+7.125%
2024-02-13	68.7200	68.7200	67.5700	67.6600	-2.020%	7,154	-13.893%
2024-02-12	68.2400	69.0100	68.1200	69.0550	+1.559%	112	-15.632%
2024-02-09	67.9900	68.2000	67.7700	67.9950	+0.037%	2,322	-14.317%
2024-02-08	68.1200	68.1200	67.9200	67.9700	-0.169%	194	-14.286%
2024-02-06	67.5900	67.7400	67.5700	68.0850	+2.646%	1,412	-14.430%
2024-02-05	66.3900	66.4900	66.2500	66.3300	+0.204%	1,842	-12.166%
2024-02-02	66.7700	66.9300	66.1000	66.1950	-0.045%	1,468	-11.987%
2024-02-01	66.4600	66.5000	66.1200	66.2250	-0.083%	1,011	-12.027%
2024-01-31	65.8200	66.3400	65.7100	66.2800	+0.257%	1,494	-12.100%
2024-01-30	65.9900	66.1000	65.9900	66.1100	-1.166%	13	-11.874%
2024-01-26	66.3700	66.8900	66.3500	66.8900	+0.105%	5,127	-12.902%
2024-01-25	66.8300	67.0700	66.6900	66.8200	+26.998%	15,416	-12.811%
2024-01-24	52.1700	52.5400	52.1700	52.6150	-19.935%	2,100	+10.729%
2024-01-23	65.6300	65.9600	65.1800	65.7150	+0.666%	23,982	-11.344%
2024-01-22	65.2200	65.2800	65.0000	65.2800	+26.328%	1,506	-10.754%
2024-01-19	51.7900	51.7900	51.5400	51.6750	-20.768%	298	+12.743%
2024-01-18	64.9200	65.2200	64.7900	65.2200	+25.230%	1,330	-10.672%
2024-01-16	52.1700	52.1700	52.1300	52.0800	-0.904%	37	+11.866%
2024-01-15	52.6300	52.6400	52.6300	52.5550	-0.746%	165	+10.855%
2024-01-12	52.6900	52.9500	52.6900	52.9500	-20.579%	521	+10.028%
2024-01-11	67.2900	67.4300	66.6700	66.6700	+27.233%	5,845	-12.614%
2024-01-10	52.5200	52.5200	52.4000	52.4000	-21.627%	200	+11.183%
2024-01-09	67.2000	67.2000	66.7600	66.8600	+26.091%	4,414	-12.863%
2024-01-08	53.0000	53.0700	52.8400	53.0250	-0.888%	1,077	+9.873%
2024-01-05	53.5500	53.5500	53.5000	53.5000	-0.484%	288	+8.897%
2024-01-04	53.6500	53.7600	53.6500	53.7600	-0.204%	182	+8.371%
2024-01-03	53.8700	54.0250	53.5700	53.8700	-0.901%	1	+8.149%
2024-01-02	54.2600	54.3900	54.1600	54.3600	-21.626%	807	+7.174%
2023-12-29	69.6100	69.6500	69.3100	69.3600	-0.373%	923	-16.003%
2023-12-28	69.3300	69.8000	69.3300	69.6200	+30.338%	1,345	-16.317%
2023-12-27	53.5100	53.5100	53.5100	53.4150	-21.321%	973	+9.070%
2023-12-21	67.5600	67.8900	67.4500	67.8900	+27.182%	8,522	-14.185%
2023-12-20	53.3800	53.7550	53.2100	53.3800	+0.263%	1	+9.142%
2023-12-18	53.3000	53.3000	53.3000	53.2400	-0.597%	222	+9.429%
2023-12-15	53.2600	53.5600	53.2600	53.5600	+0.639%	4,463	+8.775%
2023-12-14	53.3300	53.3300	53.1200	53.2200	-19.437%	419	+9.470%
2023-12-13	66.2000	66.2600	66.0200	66.0600	+24.594%	3,626	-11.807%
2023-12-11	52.8900	52.8900	52.8900	53.0200	-19.776%	153	+9.883%
2023-12-08	66.3700	66.5300	66.0900	66.0900	+25.349%	1,454	-11.847%
2023-12-07	52.7250	52.8700	52.4650	52.7250	-20.162%	1	+10.498%
2023-12-05	66.1900	66.1900	65.9400	66.0400	-0.833%	7,249	-11.781%
2023-12-04	66.9800	67.0400	66.4100	66.5950	+25.912%	2,562	-12.516%
2023-12-01	52.8700	52.8900	52.7400	52.8900	-21.201%	610	+10.153%
2023-11-29	67.1400	67.3500	67.0000	67.1200	+26.260%	5,994	-13.200%
2023-11-28	53.2000	53.2000	53.1600	53.1600	+0.236%	279	+9.594%
2023-11-27	52.9800	53.0700	52.9800	53.0350	-21.528%	234	+9.852%
2023-11-23	67.6700	67.8400	67.5400	67.5850	+0.610%	175	-13.797%
2023-11-22	67.1700	67.4300	67.0100	67.1750	-0.363%	8,693	-13.271%
2023-11-21	67.7500	67.7500	67.3900	67.4200	+24.472%	1,329	-13.586%
2023-11-20	53.9300	53.9300	53.9300	54.1650	+0.688%	167	+7.560%
2023-11-17	53.8600	53.8600	53.8600	53.7950	-19.281%	395	+8.300%
2023-11-16	67.2000	67.2700	66.8500	66.6450	-0.351%	6,433	-12.582%
2023-11-14	65.2400	66.6200	65.2400	66.8800	+1.990%	447	-12.889%
2023-11-13	65.3300	65.4100	65.1000	65.5750	+22.949%	4,818	-11.155%
2023-11-10	52.9800	53.3500	52.9800	53.3350	-0.122%	1,227	+9.234%
2023-11-09	53.3800	53.3800	53.3800	53.4000	-0.401%	2,704	+9.101%
2023-11-07	53.7000	53.7000	53.7000	53.6150	-13.858%	30	+8.664%
2023-10-31	62.6400	62.9100	62.3900	62.2400	-0.978%	587	-6.395%
2023-10-27	63.0300	63.2200	62.8300	62.8550	+0.657%	886	-7.310%
2023-10-26	62.3100	62.5900	62.2700	62.4450	-1.335%	3,779	-6.702%
2023-10-25	63.2900	63.3900	63.0000	63.2900	+20.129%	3,532	-7.948%
2023-10-24	51.5900	51.5900	51.5900	52.6850	-16.558%	75	+10.582%
2023-10-23	62.7600	62.9300	62.4700	63.1400	+21.306%	224	-7.729%
2023-10-20	52.5000	52.5400	52.5000	52.0500	-18.773%	98	+11.931%
2023-10-19	64.0900	64.0900	63.8800	64.0800	+20.712%	267	-9.082%
2023-10-18	53.0850	53.3550	52.9800	53.0850	-18.644%	1	+9.749%
2023-10-17	65.4400	65.4400	65.2700	65.2500	+21.441%	309	-10.713%
2023-10-16	53.7500	53.7500	53.6700	53.7300	-17.605%	246	+8.431%
2023-10-13	65.7100	65.7100	65.2100	65.2100	+21.017%	581	-10.658%
2023-10-12	53.9800	53.9800	53.9800	53.8850	-18.554%	145	+8.119%
2023-10-11	66.0200	66.3200	65.8100	66.1600	+23.513%	992	-11.941%
2023-10-10	53.1700	53.1700	53.1700	53.5650	-16.960%	10	+8.765%
2023-10-09	64.4700	64.7100	64.3700	64.5050	+1.184%	18	-9.681%
2023-10-05	63.9300	63.9500	63.7300	63.7500	+0.055%	47	-8.612%
2023-10-04	63.3800	63.6700	63.3800	63.7150	-0.391%	144	-8.562%
2023-10-03	64.1400	64.2600	63.9500	63.9650	-1.281%	460	-8.919%
2023-10-02	65.3400	65.3400	64.7000	64.7950	-0.591%	15,344	-10.086%
2023-09-29	65.9100	65.9100	65.0700	65.1800	+22.819%	1,178	-10.617%
2023-09-28	52.8600	53.0900	52.8600	53.0700	-18.184%	182	+9.780%
2023-09-27	64.9200	65.0900	64.9200	64.8650	+20.601%	259	-10.183%
2023-09-25	53.6700	53.6700	53.6700	53.7850	-18.464%	104	+8.320%
2023-09-22	65.5900	66.3700	65.5900	65.9650	+24.521%	654	-11.680%
2023-09-21	53.0000	53.0000	53.0000	52.9750	-20.956%	5	+9.976%
2023-09-18	67.4900	67.4900	66.9000	67.0200	+23.573%	268	-13.071%
2023-09-15	54.3500	54.3500	54.2900	54.2350	-19.777%	123	+7.421%
2023-09-14	67.4000	67.5600	67.4000	67.6050	+26.035%	398	-13.823%
2023-09-11	53.6600	53.6600	53.6600	53.6400	-19.387%	431	+8.613%
2023-09-08	66.8100	66.8100	66.4200	66.5400	+24.864%	5,496	-12.444%
2023-09-07	53.6300	53.6300	53.6300	53.2900	-1.132%	3	+9.326%
2023-09-06	53.9000	53.9000	53.9000	53.9000	0.000%	21	+8.089%
2023-09-05	53.9300	53.9300	53.9300	53.9000	-0.517%	1,524	+8.089%
2023-09-04	54.2800	54.2800	54.1900	54.1800	+0.380%	4,820	+7.530%
2023-09-01	53.9750	54.1250	53.2200	53.9750	+1.859%	468	+7.939%
2023-08-31	52.8400	53.0900	52.8400	52.9900	-0.235%	311	+9.945%
2023-08-30	53.1150	53.4700	53.0350	53.1150	-18.846%	1	+9.687%
2023-08-21	65.4200	65.5200	65.4200	65.4500	-0.244%	1,168	-10.985%
2023-08-18	65.9100	65.9100	65.4500	65.6100	-1.182%	575	-11.203%
2023-08-17	66.9000	66.9000	66.3800	66.3950	+27.732%	2,134	-12.252%
2023-08-16	51.9800	52.3950	51.8750	51.9800	-22.145%	53	+12.082%
2023-08-15	67.1500	67.1500	66.7000	66.7650	+25.806%	1,044	-12.739%
2023-08-14	53.1500	53.1500	53.0600	53.0700	-1.228%	2,771	+9.780%
2023-08-08	54.0000	54.0000	53.7200	53.7300	-22.579%	810	+8.431%
2023-08-07	69.8900	69.8900	69.4600	69.4000	-1.027%	744	-16.052%
2023-08-04	69.7300	69.7500	69.6200	70.1200	-1.392%	262	-16.914%
2023-08-01	71.6200	71.6200	71.5200	71.1100	-1.106%	1,414	-18.071%
2023-07-28	71.3100	71.5000	71.3100	71.9050	+30.963%	465	-18.976%
2023-07-27	55.0000	55.0000	55.0000	54.9050	+0.292%	1,000	+6.111%
2023-07-25	54.7450	55.2800	54.7350	54.7450	+1.965%	29	+6.421%
2023-07-21	53.6500	53.8300	53.6500	53.6900	+0.019%	1,263	+8.512%
2023-07-20	53.6300	53.6300	53.6300	53.6800	-23.139%	144	+8.532%
2023-07-18	70.1000	70.1000	69.6900	69.8400	+29.923%	228	-16.581%
2023-07-14	53.7550	53.8900	53.5250	53.7550	+0.261%	99	+8.381%
2023-07-12	52.8800	52.8800	52.8800	53.6150	+1.553%	128	+8.664%
2023-07-11	52.7500	52.7800	52.5700	52.7950	+0.409%	681	+10.351%
2023-07-10	52.2800	52.2800	52.2800	52.5800	-23.814%	184	+10.803%
2023-07-04	69.2000	69.2000	68.9900	69.0150	+27.581%	13,774	-15.584%
2023-07-03	54.1300	54.1900	54.0900	54.0950	+1.387%	617	+7.699%
2023-06-30	53.3550	53.5300	53.2650	53.3550	-0.028%	177	+9.193%
2023-06-27	53.3300	53.3400	53.2500	53.3700	+0.860%	426	+9.162%
2023-06-26	52.9150	53.1850	52.5400	52.9150	-20.916%	89	+10.101%
2023-06-23	67.4000	67.4900	66.9100	66.9100	+25.253%	5,548	-12.928%
2023-06-22	53.3100	53.3100	53.2400	53.4200	-21.620%	1,682	+9.060%
2023-06-21	68.3700	68.5100	68.2900	68.1550	-0.829%	471	-14.518%
2023-06-20	69.2600	69.2600	68.7500	68.7250	+25.824%	152	-15.227%
2023-06-19	54.5700	54.5700	54.5700	54.6200	-21.787%	41	+6.664%
2023-06-14	69.3400	69.8500	69.3400	69.8350	+27.239%	469	-16.575%
2023-06-12	54.5400	54.5400	54.5400	54.8850	-20.045%	39	+6.149%
2023-06-09	68.5700	68.7300	68.5700	68.6450	+26.139%	158	-15.129%
2023-06-08	54.3500	54.3500	54.3500	54.4200	-0.512%	14	+7.056%
2023-06-07	54.8000	54.8000	54.7900	54.7000	-0.219%	168	+6.508%
2023-06-06	54.4700	54.8000	54.4700	54.8200	-18.719%	95	+6.275%
2023-06-05	67.6300	67.6500	67.5800	67.4450	-0.882%	1,845	-13.619%
2023-06-02	67.6400	68.0600	67.6300	68.0450	+2.308%	823	-14.380%
2023-06-01	65.9200	66.4300	65.7300	66.5100	+2.025%	2,451	-12.404%
2023-05-31	65.3700	65.9000	65.3700	65.1900	-1.733%	148	-10.630%
2023-05-30	66.5900	66.9300	66.2900	66.3400	-0.844%	2,814	-12.180%
2023-05-26	66.2500	67.0600	66.2500	66.9050	+25.290%	1,259	-12.921%
2023-05-25	53.2900	53.3800	53.2900	53.4000	+0.244%	90	+9.101%
2023-05-24	53.2700	53.5650	53.1500	53.2700	-0.985%	542	+9.367%
2023-05-23	54.0600	54.0600	53.8100	53.8000	-19.322%	21	+8.290%
2023-05-18	67.2400	67.2400	66.7300	66.6850	+24.598%	48	-12.634%
2023-05-17	53.5200	53.8500	53.1100	53.5200	-0.131%	5	+8.857%
2023-05-16	53.4300	53.4400	53.4300	53.5900	+1.592%	299	+8.714%
2023-05-12	52.9300	52.9300	52.6700	52.7500	-20.515%	231	+10.445%
2023-05-11	66.5400	66.5400	66.3700	66.3650	+25.099%	1,056	-12.213%
2023-05-10	52.8500	53.0300	52.8500	53.0500	-20.649%	79	+9.821%
2023-05-09	67.0200	67.1500	66.8000	66.8550	-0.624%	2,072	-12.856%
2023-05-05	67.1000	67.2800	67.1000	67.2750	+26.934%	1,795	-13.400%
2023-05-04	53.0500	53.1200	53.0500	53.0000	-20.060%	21	+9.925%
2023-05-03	66.2700	66.2700	66.0900	66.3000	+0.379%	88,973	-12.127%
2023-05-02	67.1000	67.1000	65.9600	66.0500	+23.910%	103,413	-11.794%
2023-04-28	53.4400	53.4400	53.3400	53.3050	+0.613%	99	+9.296%
2023-04-26	52.8900	52.8900	52.8900	52.9800	+0.047%	27	+9.966%
2023-04-25	53.0000	53.0000	53.0000	52.9550	-1.259%	104	+10.018%
2023-04-24	53.9200	53.9200	53.6600	53.6300	-20.069%	728	+8.633%
2023-04-21	67.2600	67.2600	67.0800	67.0950	-1.403%	674	-13.168%
2023-04-20	68.0500	68.3800	67.8200	68.0500	+0.066%	1,710	-14.386%
2023-04-19	68.2200	68.2700	67.9000	68.0050	-1.156%	8,097	-14.330%
2023-04-18	68.9000	69.1000	68.7500	68.8000	+23.864%	237	-15.320%
2023-04-17	55.7000	55.7000	55.5200	55.5450	+0.954%	515	+4.888%
2023-04-14	55.0400	55.0400	55.0000	55.0200	-20.099%	558	+5.889%
2023-04-13	68.5400	68.9000	68.3500	68.8600	+26.002%	1,567	-15.394%
2023-04-12	54.9900	54.9900	54.7000	54.6500	-1.487%	50	+6.606%
2023-04-11	55.3500	55.4400	55.2900	55.4750	+1.232%	290	+5.020%
2023-04-06	54.5600	54.7500	54.5600	54.8000	+0.615%	1,348	+6.314%
2023-04-05	55.0500	55.0500	54.8100	54.4650	-0.593%	1,135	+6.968%
2023-04-04	54.7400	54.7400	54.7400	54.7900	-19.933%	273	+6.333%
2023-04-03	68.0100	68.6100	68.0100	68.4300	-0.581%	477	-14.862%
2023-03-31	68.6500	68.8300	68.5200	68.8300	+0.240%	3,716	-15.357%
2023-03-30	68.3500	68.7700	68.0400	68.6650	+0.867%	59,500	-15.153%
2023-03-29	68.0200	68.0200	68.0200	68.0750	+24.055%	2	-14.418%
2023-03-28	54.6600	54.9200	54.6600	54.8750	+0.790%	2,442	+6.169%
2023-03-27	54.4800	54.5100	54.4800	54.4450	-1.090%	1,275	+7.007%
2023-03-24	54.9200	54.9400	54.9200	55.0450	-0.900%	58	+5.841%
2023-03-23	55.1500	55.6000	55.0900	55.5450	+1.582%	4,042	+4.888%
2023-03-22	54.2900	54.4100	54.2800	54.6800	+0.969%	243	+6.547%
2023-03-21	53.8300	53.8300	53.8300	54.1550	-17.358%	37	+7.580%
2023-03-20	65.3500	65.6500	64.8700	65.5300	-0.114%	2,866	-11.094%
2023-03-17	66.4800	66.4800	65.6600	65.6050	+0.008%	4,326	-11.196%
2023-03-16	64.8000	65.5800	64.8000	65.6000	+2.149%	4,442	-11.189%
2023-03-15	65.9400	65.9400	64.2200	64.2200	+18.761%	12,969	-9.281%
2023-03-14	53.4800	54.2100	53.4700	54.0750	-17.838%	5,799	+7.739%
2023-03-13	66.3000	66.3000	65.5700	65.8150	+20.562%	17,693	-11.479%
2023-03-10	54.7700	54.7700	54.4400	54.5900	-17.544%	113	+6.723%
2023-03-09	66.4900	66.4900	66.2500	66.2050	-1.437%	3,034	-12.001%
2023-03-08	66.7100	67.3600	66.7100	67.1700	-0.570%	17,821	-13.265%
2023-03-07	68.5000	68.5000	67.6700	67.5550	-1.681%	1,212	-13.759%
2023-03-06	68.4700	68.9200	68.4700	68.7100	+0.387%	294	-15.209%
2023-03-03	68.3900	68.5200	68.2800	68.4450	+20.512%	3,001	-14.881%
2023-03-02	56.3300	56.9000	56.3300	56.7950	+0.763%	393	+2.579%
2023-03-01	56.3200	56.4600	56.3200	56.3650	+2.884%	994	+3.362%
2023-02-28	55.0000	55.0000	54.7000	54.7850	-1.003%	53	+6.343%
2023-02-27	55.3500	55.4400	55.3000	55.3400	+0.063%	661	+5.276%
2023-02-24	55.7100	55.7100	55.5300	55.3050	-1.759%	94	+5.343%
2023-02-23	56.4700	56.4700	56.4700	56.2950	+0.635%	579	+3.491%
2023-02-22	55.8100	55.9200	55.8100	55.9400	-0.498%	73	+4.147%
2023-02-21	56.3100	56.3100	56.3100	56.2200	-18.857%	350	+3.629%
2023-02-20	69.0300	69.3100	69.0300	69.2850	+1.272%	8,467	-15.913%
2023-02-17	68.6700	68.7000	68.4700	68.4150	-1.632%	3,369	-14.843%
2023-02-16	69.7900	69.8400	69.1600	69.5500	+20.820%	49,555	-16.233%
2023-02-15	57.4200	57.5300	57.4200	57.5650	-0.035%	5,671	+1.207%
2023-02-14	57.7400	57.7400	57.5000	57.5850	-0.827%	2,282	+1.172%
2023-02-10	58.0100	58.0100	58.0100	58.0650	-0.701%	254	+0.336%
2023-02-09	58.8800	58.8800	58.5200	58.4750	+0.749%	47	-0.368%
2023-02-08	58.3800	58.4100	58.1100	58.0400	-16.884%	2,726	+0.379%
2023-02-07	70.0700	70.1500	69.7000	69.8300	+0.316%	18,128	-16.569%
2023-02-06	70.0300	70.0300	69.2400	69.6100	-2.281%	1,395	-16.305%
2023-02-03	71.6500	71.8800	71.5300	71.2350	-1.193%	203	-18.214%
2023-02-02	71.9000	72.1700	71.7900	72.0950	+0.285%	4,414	-19.190%
2023-02-01	72.3500	72.3500	71.6500	71.8900	+0.820%	5,577	-18.960%
2023-01-31	71.0000	71.4000	70.6600	71.3050	+22.433%	83,212	-18.295%
2023-01-30	58.1700	58.1700	58.1700	58.2400	-20.497%	4	+0.034%
2023-01-27	73.5500	73.5500	73.1800	73.2550	+0.089%	5,897	-20.470%
2023-01-26	72.9700	73.5000	72.9700	73.1900	+1.238%	8,368	-20.399%
2023-01-25	72.9600	72.9600	72.2200	72.2950	-0.550%	369	-19.414%
2023-01-24	73.0100	73.0200	72.3900	72.6950	+1.558%	53,229	-19.857%
2023-01-20	71.1700	71.7600	71.1700	71.5800	+25.129%	6,823	-18.609%
2023-01-19	57.3600	57.3600	57.3600	57.2050	-18.956%	178	+1.844%
2023-01-18	70.8900	70.9900	70.6100	70.5850	+0.128%	10,731	-17.461%
2023-01-17	70.5200	70.8500	70.2800	70.4950	-0.099%	8,838	-17.356%
2023-01-13	70.8000	70.8000	70.3300	70.5650	+0.620%	2,377	-17.438%
2023-01-12	69.5200	70.2000	69.5200	70.1300	+0.365%	661	-16.926%
2023-01-11	69.4300	69.7400	69.4300	69.8750	+0.511%	2,074	-16.623%
2023-01-10	69.6300	69.7200	69.2200	69.5200	+3.491%	4,022	-16.197%
2023-01-05	66.8300	67.5500	66.8300	67.1750	+2.432%	5,347	-13.271%
2023-01-03	65.6000	65.7100	65.4300	65.5800	+0.199%	6,940	-11.162%
2022-12-29	64.8100	65.7300	64.7000	65.4500	+1.331%	5,442	-10.985%
2022-12-28	65.0200	65.3800	64.5000	64.5900	+0.124%	2,599	-9.800%
2022-12-23	64.4500	64.4500	64.4400	64.5100	+20.388%	2,428	-9.688%
2022-12-22	54.2400	54.2900	54.2400	53.5850	-16.787%	1,123	+8.724%
2022-12-20	64.5200	64.6600	64.1300	64.3950	+20.680%	8,225	-9.527%
2022-12-19	53.5700	53.5700	53.5700	53.3600	-17.971%	78	+9.183%
2022-12-16	65.1500	65.2200	64.8100	65.0500	+0.293%	402	-10.438%
2022-12-15	65.7200	65.7200	64.7100	64.8600	+20.535%	8,429	-10.176%
2022-12-13	54.1400	54.1400	54.1400	53.8100	-17.564%	13	+8.270%
2022-12-12	65.9700	65.9700	65.5900	65.2750	+20.667%	283	-10.747%
2022-12-09	54.3600	54.3600	54.3600	54.0950	+0.455%	50	+7.699%
2022-12-06	53.9800	53.9800	53.9800	53.8500	-0.499%	223	+8.189%
2022-12-02	53.6500	53.7800	53.5200	54.1200	-18.043%	4,660	+7.650%
2022-12-01	66.2800	66.6700	66.0200	66.0350	+0.686%	253	-11.774%
2022-11-30	65.6100	65.6100	65.6100	65.5850	+4.277%	129	-11.169%
2022-11-28	62.4800	62.4800	62.4800	62.8950	+21.022%	5,452	-7.369%
2022-11-25	52.4500	52.4500	52.4500	51.9700	-2.239%	2,681	+12.103%
2022-11-18	53.1800	53.1800	53.1800	53.1600	-1.391%	156	+9.594%
2022-11-17	53.3800	53.7700	53.3800	53.9100	-15.415%	117	+8.069%
2022-11-16	63.9400	64.4700	63.9400	63.7350	-2.187%	172	-8.590%
2022-11-15	64.8600	65.0000	64.5400	65.1600	+21.149%	91	-10.589%
2022-11-14	53.4800	53.5000	53.4800	53.7850	-14.287%	1,717	+8.320%
2022-11-11	62.2200	63.1100	62.2200	62.7500	+3.046%	1,137	-7.155%
2022-11-10	58.6900	61.1100	58.6900	60.8950	+2.872%	1,273	-4.327%
2022-11-09	59.6900	59.7800	59.2900	59.1950	-0.954%	8,790	-1.580%
2022-11-08	59.3400	59.3400	59.3000	59.7650	+20.762%	233	-2.518%
2022-11-02	49.8000	49.8000	49.4100	49.4900	-10.644%	239	+17.721%
2022-10-28	54.9900	55.5000	54.9900	55.3850	-2.328%	6,804	+5.191%
2022-10-27	56.4300	56.4300	56.2000	56.7050	+1.951%	6,573	+2.742%
2022-10-25	54.8900	55.5300	54.8900	55.6200	+1.395%	46	+4.746%
2022-10-24	55.6500	55.6500	54.7900	54.8550	+8.785%	178	+6.207%
2022-10-19	50.9800	50.9900	50.3200	50.4250	-1.079%	105	+15.538%
2022-10-18	50.7250	50.7250	50.7250	50.9750	-12.013%	230	+14.291%
2022-10-17	56.8700	57.9700	56.8700	57.9350	+1.712%	29	+0.561%
2022-10-14	57.6500	57.6500	57.0000	56.9600	-0.105%	6,639	+2.282%
2022-10-13	56.7700	57.1100	56.2200	57.0200	-0.158%	627	+2.175%
2022-10-12	57.2500	57.2500	57.1500	57.1100	+8.802%	420	+2.014%
2022-10-10	52.6300	52.6300	52.4900	52.4900	-11.477%	6,038	+10.993%
2022-10-07	60.1000	60.1000	59.5000	59.2950	-2.210%	2,111	-1.746%
2022-10-06	61.3300	61.3300	60.6500	60.6350	+0.406%	261	-3.917%
2022-10-05	61.4600	61.4600	60.8800	60.3900	+16.426%	5	-3.527%
2022-10-03	52.0000	52.0000	51.8500	51.8700	-11.182%	396	+12.319%
2022-09-29	58.6800	58.7300	58.3300	58.4000	+5.539%	1,164	-0.240%
2022-09-28	55.3700	55.3800	55.3700	55.3350	-7.667%	7,054	+5.286%

.dark-mode .GfxnpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfxnpB{ color: #333333; background-color: white; border: 2px solid #333333; }EMASSS SPDR MSCI EM ASIA UCITS ETFstock LSE

EMAS
SS SPDR MSCI EM ASIA UCITS ETF
stock LSE