Dark

EMDV
SS SPDR S&P EMER MARKETS DVDND UCIT ETF
stock LSE

Inactive

Aug 2, 2024

10.86GBP-4.737%(-0.54)1,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.8700	10.8700	10.8700	10.8600	-4.737%	1,412	0.000%
2024-07-31	11.4400	11.4400	11.4400	11.4000	+1.154%	1,111	-4.737%
2024-07-30	11.2900	11.2900	11.2900	11.2700	-0.442%	219	-3.638%
2024-07-29	11.4300	11.4300	11.4300	11.3200	-0.440%	365	-4.064%
2024-07-26	11.3500	11.3500	11.3500	11.3700	+0.619%	37	-4.485%
2024-07-23	11.2900	11.2900	11.2900	11.3000	-0.088%	2,017	-3.894%
2024-07-22	11.3600	11.3600	11.3600	11.3100	+0.355%	228	-3.979%
2024-07-19	11.2700	11.3000	11.2700	11.2700	-0.354%	2,513	-3.638%
2024-07-18	11.3400	11.3400	11.3400	11.3100	-0.528%	1,754	-3.979%
2024-07-17	11.4000	11.4000	11.4000	11.3700	-1.044%	1,954	-4.485%
2024-07-16	11.5200	11.5200	11.5200	11.4900	-0.260%	9	-5.483%
2024-07-15	11.5400	11.5400	11.5400	11.5200	-0.260%	1,904	-5.729%
2024-07-09	11.5700	11.5700	11.5700	11.5500	+0.697%	361	-5.974%
2024-07-08	11.5200	11.5200	11.4900	11.4700	-0.520%	2,339	-5.318%
2024-07-05	11.5600	11.5600	11.5400	11.5300	-1.284%	1,308	-5.811%
2024-07-04	11.6900	11.6900	11.6900	11.6800	+0.258%	1,054	-7.021%
2024-07-03	11.6300	11.6900	11.6300	11.6500	+0.086%	4,989	-6.781%
2024-07-01	11.6400	11.7000	11.6400	11.6400	-0.257%	1,899	-6.701%
2024-06-28	11.6300	11.6900	11.6300	11.6700	+2.548%	3,856	-6.941%
2024-06-27	11.3800	11.4600	11.3800	11.3800	-0.437%	2,240	-4.569%
2024-06-26	11.4400	11.4400	11.4400	11.4300	-0.609%	1,162	-4.987%
2024-06-24	11.5200	11.5200	11.5200	11.5000	-0.347%	1,086	-5.565%
2024-06-20	11.5700	11.5700	11.5700	11.5400	0.000%	329	-5.893%
2024-06-19	11.5300	11.5800	11.5300	11.5400	+0.874%	10,177	-5.893%
2024-06-18	11.4500	11.4500	11.4500	11.4400	+1.508%	160	-5.070%
2024-06-17	11.2800	11.2800	11.2800	11.2700	+0.356%	185	-3.638%
2024-06-13	11.2400	11.2400	11.2400	11.2300	-0.707%	143	-3.295%
2024-06-12	11.3300	11.3300	11.3300	11.3100	+1.617%	2,281	-3.979%
2024-06-11	11.2100	11.2100	11.2100	11.1300	-0.802%	1,426	-2.426%
2024-06-07	11.1900	11.1900	11.1900	11.2200	+0.268%	271	-3.209%
2024-06-05	11.1800	11.1900	11.1400	11.1900	+0.359%	5,603	-2.949%
2024-06-03	11.1800	11.1800	11.1800	11.1500	-0.179%	428	-2.601%
2024-05-31	11.2600	11.2600	11.1200	11.1700	-1.845%	6,024	-2.775%
2024-05-28	11.4600	11.4600	11.3900	11.3800	-0.698%	6,376	-4.569%
2024-05-24	11.4500	11.4900	11.4500	11.4600	+0.175%	5,327	-5.236%
2024-05-23	11.4500	11.5100	11.4500	11.4400	-1.549%	3,642	-5.070%
2024-05-22	11.6200	11.6300	11.6100	11.6200	+0.259%	3,033	-6.540%
2024-05-21	11.6100	11.6100	11.6100	11.5900	-0.515%	2,076	-6.299%
2024-05-20	11.6300	11.6500	11.6300	11.6500	-0.597%	3,711	-6.781%
2024-05-17	11.7100	11.7100	11.7100	11.7200	+0.515%	726	-7.338%
2024-05-16	11.6200	11.6200	11.6200	11.6600	+1.303%	1,383	-6.861%
2024-05-15	11.4700	11.5100	11.4700	11.5100	+0.436%	7,201	-5.647%
2024-05-14	11.4300	11.4300	11.4300	11.4600	-0.693%	1,684	-5.236%
2024-05-13	11.5400	11.5400	11.5400	11.5400	0.000%	10,967	-5.893%
2024-05-10	11.5300	11.5500	11.5300	11.5400	+1.406%	5,801	-5.893%
2024-05-09	11.3800	11.3800	11.3800	11.3800	+1.517%	2,360	-4.569%
2024-05-07	11.2100	11.2100	11.2100	11.2100	+1.540%	2,763	-3.122%
2024-05-02	11.0500	11.0500	11.0500	11.0400	+1.564%	341	-1.630%
2024-04-30	10.9200	10.9200	10.9200	10.8700	-1.272%	3,403	-0.092%
2024-04-29	11.0100	11.0100	11.0100	11.0100	+2.134%	1,771	-1.362%
2024-04-24	10.8400	10.8400	10.7900	10.7800	+0.279%	5,958	+0.742%
2024-04-22	10.7100	10.7100	10.6800	10.7500	0.000%	5,277	+1.023%
2024-04-19	10.6900	10.6900	10.6900	10.7500	-0.186%	172	+1.023%
2024-04-18	10.7500	10.7900	10.7500	10.7700	+1.652%	527	+0.836%
2024-04-16	10.6050	10.6050	10.6050	10.5950	-0.842%	692	+2.501%
2024-04-15	10.7350	10.7600	10.7000	10.6850	+0.447%	16,144	+1.638%
2024-04-12	10.7100	10.7100	10.7100	10.6375	-0.793%	199	+2.092%
2024-04-10	10.7550	10.7550	10.7550	10.7225	-1.243%	3,500	+1.282%
2024-04-08	10.8300	10.8300	10.8300	10.8575	+1.094%	3,292	+0.023%
2024-04-05	10.6950	10.6950	10.6950	10.7400	-0.831%	2,538	+1.117%
2024-04-04	10.8000	10.8300	10.8000	10.8300	+0.557%	1,597	+0.277%
2024-04-03	10.7650	10.8250	10.7550	10.7700	-0.714%	2,057	+0.836%
2024-04-02	10.9000	10.9000	10.8850	10.8475	+0.603%	96	+0.115%
2024-03-28	10.8000	10.8000	10.8000	10.7825	+0.139%	153	+0.719%
2024-03-27	10.7750	10.7750	10.7750	10.7675	-0.023%	3	+0.859%
2024-03-26	10.7650	10.7800	10.7650	10.7700	-0.760%	2,203	+0.836%
2024-03-25	10.8250	10.8450	10.8250	10.8525	-0.367%	1,328	+0.069%
2024-03-22	10.9100	10.9100	10.9100	10.8925	-0.571%	582	-0.298%
2024-03-21	10.9350	10.9350	10.9350	10.9550	+0.921%	1,412	-0.867%
2024-03-20	10.8800	10.8800	10.8800	10.8550	+0.742%	150	+0.046%
2024-03-18	10.8250	10.8250	10.7750	10.7750	-0.324%	2,147	+0.789%
2024-03-15	10.8250	10.8250	10.8250	10.8100	-0.162%	484	+0.463%
2024-03-14	10.8350	10.8400	10.8350	10.8275	-21.908%	762	+0.300%
2024-03-13	14.1000	14.1000	13.8600	13.8650	+30.157%	7,868	-21.673%
2024-03-07	10.6450	10.6450	10.6450	10.6525	-21.427%	726	+1.948%
2024-03-06	13.4900	13.4900	13.4850	13.5575	+1.840%	1,907	-19.897%
2024-03-05	13.3750	13.3750	13.3100	13.3125	-0.206%	4,431	-18.423%
2024-03-04	13.3400	13.3400	13.3400	13.3400	+0.094%	554	-18.591%
2024-02-29	13.2100	13.2100	13.2100	13.3275	+26.717%	125	-18.514%
2024-02-28	10.5650	10.5850	10.5600	10.5175	-22.222%	3,177	+3.256%
2024-02-27	13.5650	13.5650	13.5650	13.5225	+26.793%	2,410	-19.689%
2024-02-26	10.7050	10.7100	10.6450	10.6650	-0.397%	4,516	+1.828%
2024-02-22	10.7550	10.7600	10.6800	10.7075	+1.734%	13,318	+1.424%
2024-02-20	10.5900	10.5900	10.5450	10.5250	+0.024%	2,038	+3.183%
2024-02-19	10.5000	10.5000	10.5000	10.5225	-19.027%	1,825	+3.207%
2024-02-15	12.9500	13.0000	12.9350	12.9950	+0.386%	2,145	-16.429%
2024-02-14	12.9450	12.9950	12.9450	12.9450	+23.550%	5,286	-16.107%
2024-02-12	10.4700	10.5150	10.4500	10.4775	-18.936%	3,971	+3.651%
2024-02-09	13.0300	13.0300	12.9050	12.9250	+25.638%	1,506	-15.977%
2024-02-08	10.3000	10.3000	10.3000	10.2875	-21.123%	10	+5.565%
2024-02-06	13.0800	13.0800	12.9500	13.0425	+27.680%	425	-16.734%
2024-02-05	10.1700	10.2550	10.1700	10.2150	-19.961%	19,340	+6.314%
2024-02-02	12.8750	12.8750	12.7250	12.7625	+26.330%	7,611	-14.907%
2024-02-01	10.1500	10.1500	10.1200	10.1025	-2.297%	570	+7.498%
2024-01-31	10.3450	10.3650	10.3200	10.3400	-0.072%	49,633	+5.029%
2024-01-30	10.4050	10.4050	10.3050	10.3475	0.000%	1,458	+4.953%
2024-01-29	10.3950	10.4100	10.3950	10.3475	-21.595%	2,480	+4.953%
2024-01-26	13.1700	13.1700	13.1700	13.1975	+27.481%	1,908	-17.712%
2024-01-25	10.3350	10.3350	10.3350	10.3525	-20.640%	726	+4.902%
2024-01-24	12.9700	13.1200	12.8600	13.0450	+3.944%	2,069	-16.750%
2024-01-22	12.5350	12.5500	12.4800	12.5500	+0.120%	14,628	-13.466%
2024-01-19	12.6050	12.6050	12.6050	12.5350	+1.498%	535	-13.363%
2024-01-17	12.4200	12.4200	12.3400	12.3500	+23.779%	681	-12.065%
2024-01-16	10.0150	10.0150	9.9875	9.9775	-22.263%	3,132	+8.845%
2024-01-15	12.9000	12.9200	12.7950	12.8350	+26.578%	8,044	-15.388%
2024-01-12	10.1500	10.1500	10.1500	10.1400	-20.951%	26	+7.101%
2024-01-11	12.8250	12.8250	12.8250	12.8275	+0.078%	277	-15.338%
2024-01-10	12.8400	12.8750	12.8350	12.8175	-0.966%	7,008	-15.272%
2024-01-08	12.9200	12.9200	12.9200	12.9425	-0.595%	29	-16.090%
2024-01-05	12.9600	13.0250	12.9050	13.0200	+0.386%	6,106	-16.590%
2024-01-04	12.9900	13.0000	12.9200	12.9700	+27.095%	27,533	-16.268%
2024-01-03	10.1500	10.2450	10.1500	10.2050	-21.197%	2,986	+6.418%
2024-01-02	13.0500	13.0700	12.9500	12.9500	-1.315%	5,440	-16.139%
2023-12-28	13.1950	13.2150	13.0500	13.1225	+2.101%	9,190	-17.241%
2023-12-27	12.8650	12.8650	12.8000	12.8525	+0.410%	8,284	-15.503%
2023-12-22	12.8000	12.8000	12.8000	12.8000	+27.585%	16	-15.156%
2023-12-19	9.9600	9.9600	9.9600	10.0325	-1.133%	184	+8.248%
2023-12-15	10.1650	10.1650	10.1650	10.1475	+0.620%	1,366	+7.021%
2023-12-14	10.0500	10.0500	10.0500	10.0850	-19.126%	955	+7.685%
2023-12-13	12.5400	12.5450	12.5400	12.4700	-0.538%	1,410	-12.911%
2023-12-12	12.5500	12.5900	12.5050	12.5375	+27.155%	9,592	-13.380%
2023-12-08	9.9400	9.9475	9.8600	9.8600	-0.805%	4,143	+10.142%
2023-12-07	9.9075	9.9075	9.9075	9.9400	-19.936%	1,094	+9.256%
2023-12-05	12.4900	12.4900	12.3800	12.4150	+24.492%	4,017	-12.525%
2023-12-04	9.9725	9.9750	9.9725	9.9725	-21.135%	40	+8.899%
2023-11-30	12.6900	12.6900	12.6900	12.6450	+26.103%	1,544	-14.116%
2023-11-29	9.9725	10.0350	9.9725	10.0275	-21.260%	4,203	+8.302%
2023-11-27	12.8000	12.8000	12.7350	12.7350	-0.469%	1,521	-14.723%
2023-11-24	12.7700	12.7700	12.7700	12.7950	-0.350%	221	-15.123%
2023-11-23	12.8350	12.8400	12.8350	12.8400	+0.312%	2,260	-15.421%
2023-11-21	12.9100	12.9100	12.7950	12.8000	+25.583%	1,825	-15.156%
2023-11-17	10.2300	10.2300	10.2300	10.1925	-19.043%	142	+6.549%
2023-11-16	12.6600	12.6600	12.6600	12.5900	+22.501%	105	-13.741%
2023-11-15	10.1400	10.3000	10.1400	10.2775	-17.284%	2,543	+5.668%
2023-11-09	12.4350	12.4350	12.4350	12.4250	-0.161%	180	-12.596%
2023-11-08	12.4600	12.4600	12.4000	12.4450	+22.611%	1,970	-12.736%
2023-11-07	10.0550	10.1750	10.0550	10.1500	-19.156%	102	+6.995%
2023-11-06	12.6500	12.6500	12.5100	12.5550	+24.399%	9,079	-13.501%
2023-11-03	10.0950	10.1250	10.0950	10.0925	-17.797%	7,463	+7.605%
2023-11-02	12.2500	12.3000	12.2500	12.2775	+2.934%	3,681	-11.546%
2023-10-31	11.9900	12.0000	11.8750	11.9275	+19.544%	12,403	-8.950%
2023-10-27	10.0350	10.0350	10.0350	9.9775	-17.898%	162	+8.845%
2023-10-23	12.1900	12.1900	12.1900	12.1525	+21.041%	35	-10.636%
2023-10-20	10.0450	10.0450	10.0450	10.0400	-2.548%	804	+8.167%
2023-10-17	10.3150	10.3150	10.3150	10.3025	-0.411%	69	+5.411%
2023-10-13	10.4350	10.4350	10.3600	10.3450	-18.495%	123	+4.978%
2023-10-11	12.6800	12.6800	12.6800	12.6925	+22.073%	8	-14.438%
2023-10-10	10.3400	10.3400	10.3400	10.3975	-17.052%	1,080	+4.448%
2023-10-09	12.5650	12.5650	12.5650	12.5350	+21.434%	1,802	-13.363%
2023-10-06	10.3100	10.3400	10.3100	10.3225	-16.434%	478	+5.207%
2023-10-05	12.3400	12.3400	12.3400	12.3525	-0.503%	727	-12.083%
2023-10-03	12.5400	12.5400	12.4150	12.4150	+19.432%	563	-12.525%
2023-10-02	10.4250	10.4250	10.4250	10.3950	0.000%	332	+4.473%
2023-09-27	10.4450	10.4450	10.4450	10.3950	-17.794%	33	+4.473%
2023-09-26	12.7050	12.7050	12.7050	12.6450	-1.095%	94	-14.116%
2023-09-25	12.7800	12.7800	12.7700	12.7850	-1.255%	596	-15.057%
2023-09-20	12.9750	12.9800	12.9300	12.9475	+23.722%	983	-16.123%
2023-09-15	10.5550	10.5550	10.4850	10.4650	+1.356%	4,475	+3.774%
2023-09-13	10.3000	10.3000	10.3000	10.3250	-20.023%	774	+5.182%
2023-09-11	12.9250	12.9250	12.9250	12.9100	+25.218%	105	-15.879%
2023-09-08	10.3050	10.3050	10.3050	10.3100	+0.414%	495	+5.335%
2023-09-07	10.3100	10.3100	10.2400	10.2675	-0.749%	1,848	+5.771%
2023-09-06	10.3500	10.3500	10.3500	10.3450	-20.100%	401	+4.978%
2023-09-05	12.9350	12.9350	12.9350	12.9475	+25.521%	10	-16.123%
2023-09-04	10.3550	10.3550	10.3000	10.3150	-20.193%	7,083	+5.284%
2023-09-01	12.9400	12.9400	12.9100	12.9250	+27.654%	3,019	-15.977%
2023-08-31	10.1100	10.1300	10.1100	10.1250	+0.124%	13,225	+7.259%
2023-08-30	10.1300	10.1300	10.1300	10.1125	-21.593%	14	+7.392%
2023-08-29	12.8900	12.8900	12.7800	12.8975	+29.233%	9,386	-15.798%
2023-08-25	9.9500	9.9550	9.9500	9.9800	-0.138%	2,358	+8.818%
2023-08-23	10.0000	10.0000	10.0000	9.9938	-20.177%	33	+8.667%
2023-08-22	12.6250	12.6250	12.5300	12.5200	+27.010%	2,798	-13.259%
2023-08-21	9.8675	9.8675	9.8175	9.8575	-21.828%	5,858	+10.170%
2023-08-18	12.5700	12.6600	12.5500	12.6100	-1.753%	7,861	-13.878%
2023-08-14	12.7950	12.7950	12.7950	12.8350	+26.516%	28	-15.388%
2023-08-11	10.2400	10.2450	10.1550	10.1450	-1.481%	5,731	+7.048%
2023-08-10	10.3200	10.3200	10.2950	10.2975	-0.651%	1,651	+5.462%
2023-08-08	10.3650	10.4250	10.3325	10.3650	-22.185%	1	+4.776%
2023-08-07	13.3500	13.3500	13.3500	13.3200	-0.893%	82	-18.468%
2023-08-04	13.3900	13.3900	13.3900	13.4400	+27.424%	263	-19.196%
2023-08-03	10.5600	10.5600	10.5600	10.5475	-2.338%	7,445	+2.963%
2023-08-01	10.8550	10.8550	10.8000	10.8000	-24.870%	3,135	+0.556%
2023-07-31	14.3650	14.3700	14.3500	14.3750	+28.751%	1,403	-24.452%
2023-07-28	11.0550	11.1150	11.0550	11.1650	-20.364%	7,627	-2.732%
2023-07-27	14.0700	14.0700	13.9950	14.0200	+1.027%	1,067	-22.539%
2023-07-24	13.8100	13.8650	13.8100	13.8775	+29.575%	3,234	-21.744%
2023-07-21	10.7300	10.7300	10.7100	10.7100	+0.800%	1,953	+1.401%
2023-07-20	10.6150	10.6150	10.5750	10.6250	-0.352%	1,033	+2.212%
2023-07-19	10.6625	10.7000	10.5750	10.6625	-23.511%	3,206	+1.852%
2023-07-13	13.8900	13.8900	13.8900	13.9400	+32.164%	200	-22.095%
2023-07-12	10.5100	10.5550	10.5100	10.5475	+1.565%	1,940	+2.963%
2023-07-11	10.3850	11.0900	10.3150	10.3850	+0.169%	2,750	+4.574%
2023-07-07	10.3400	10.3500	10.2800	10.3675	-21.100%	17,538	+4.750%
2023-07-06	13.3400	13.4000	13.1700	13.1400	+23.787%	11,493	-17.352%
2023-07-05	10.6150	11.1500	10.5450	10.6150	-0.910%	88	+2.308%
2023-07-03	10.7200	10.7550	10.7200	10.7125	-20.235%	3,472	+1.377%
2023-06-30	13.4000	13.4000	13.4000	13.4300	+1.187%	4,208	-19.136%
2023-06-29	13.3450	13.3450	13.3400	13.2725	-0.375%	630	-18.177%
2023-06-28	13.3750	13.3750	13.3750	13.3225	-0.874%	117	-18.484%
2023-06-27	13.4150	13.4550	13.4000	13.4400	+30.075%	1,973	-19.196%
2023-06-23	10.4350	10.4350	10.3350	10.3325	-1.899%	1,445	+5.105%
2023-06-22	10.5050	10.5050	10.5050	10.5325	-1.103%	3,548	+3.109%
2023-06-19	10.6100	10.6650	10.6100	10.6500	-22.770%	2,262	+1.972%
2023-06-15	13.6500	13.6900	13.6500	13.7900	+26.951%	420	-21.247%
2023-06-13	10.8650	10.8650	10.8250	10.8625	-20.363%	6,142	-0.023%
2023-06-12	13.5900	13.6900	13.5900	13.6400	-0.456%	5,145	-20.381%
2023-06-09	13.6350	13.6850	13.6350	13.7025	+0.477%	485	-20.744%
2023-06-08	13.5200	13.5200	13.4950	13.6375	+25.836%	1,926	-20.367%
2023-06-07	10.8850	10.8850	10.8450	10.8375	+0.861%	2,009	+0.208%
2023-06-05	10.7550	10.7550	10.7550	10.7450	-18.258%	42	+1.070%
2023-06-01	13.1100	13.1250	13.0250	13.1450	+26.790%	411	-17.383%
2023-05-31	10.3750	10.4450	10.3750	10.3675	-20.479%	2,541	+4.750%
2023-05-30	12.8000	13.1050	12.8000	13.0375	+24.049%	195	-16.702%
2023-05-25	10.4900	10.5500	10.4900	10.5100	-19.340%	1,101	+3.330%
2023-05-24	13.0450	13.0450	13.0400	13.0300	-2.652%	551	-16.654%
2023-05-22	13.2950	13.3900	13.2900	13.3850	+24.860%	6,953	-18.864%
2023-05-19	10.7550	10.7550	10.7350	10.7200	+0.705%	171	+1.306%
2023-05-17	10.6900	10.6900	10.6100	10.6450	-20.217%	3,797	+2.020%
2023-05-16	13.3600	13.3600	13.2950	13.3425	+0.037%	817	-18.606%
2023-05-15	13.3200	13.3200	13.2450	13.3375	+25.855%	765	-18.575%
2023-05-12	10.6200	10.6250	10.5650	10.5975	-0.888%	2,131	+2.477%
2023-05-11	10.6650	10.7150	10.6650	10.6925	-0.697%	4,472	+1.567%
2023-05-09	10.8050	10.8050	10.7950	10.7675	+0.961%	235	+0.859%
2023-05-05	10.6750	10.6850	10.6750	10.6650	-20.082%	1,554	+1.828%
2023-05-04	13.4050	13.4050	13.4050	13.3450	+26.643%	104	-18.621%
2023-05-03	10.5200	10.5600	10.5200	10.5375	-19.684%	900	+3.060%
2023-05-02	13.3450	13.3450	13.0950	13.1200	+23.657%	76,033	-17.226%
2023-04-28	10.6600	10.6600	10.6400	10.6100	-19.147%	274	+2.356%
2023-04-26	13.0950	13.1550	13.0850	13.1225	+24.650%	183	-17.241%
2023-04-25	10.5500	10.5550	10.5300	10.5275	-1.312%	4,108	+3.158%
2023-04-24	10.7350	10.7350	10.6900	10.6675	-0.814%	999	+1.805%
2023-04-21	10.8250	10.8250	10.7300	10.7550	-1.103%	4,536	+0.976%
2023-04-20	10.8600	10.8650	10.8550	10.8750	-0.206%	1,465	-0.138%
2023-04-19	10.8350	10.9200	10.8350	10.8975	-0.797%	2,201	-0.344%
2023-04-18	11.0100	11.0150	11.0100	10.9850	-19.287%	601	-1.138%
2023-04-17	13.7500	13.7500	13.7500	13.6100	+0.722%	189	-20.206%
2023-04-14	13.5950	13.5950	13.4950	13.5125	+25.552%	11,271	-19.630%
2023-04-12	10.8300	10.8600	10.7750	10.7625	-0.046%	1,688	+0.906%
2023-04-11	10.7650	10.7950	10.7350	10.7675	+1.461%	3,402	+0.859%
2023-04-06	10.5850	10.5950	10.5850	10.6125	0.000%	2,347	+2.332%
2023-04-05	10.7300	10.7300	10.5900	10.6125	-0.539%	1,048	+2.332%
2023-04-04	10.6850	10.6850	10.6850	10.6700	-19.608%	93	+1.781%
2023-04-03	13.3150	13.3150	13.2450	13.2725	+23.036%	3,103	-18.177%
2023-03-31	10.8050	10.8100	10.8000	10.7875	-19.421%	1,375	+0.672%
2023-03-30	13.3400	13.4000	13.3400	13.3875	+24.971%	300	-18.880%
2023-03-29	10.6900	10.6900	10.6900	10.7125	0.000%	1,662	+1.377%
2023-03-28	10.6800	10.6850	10.6800	10.7125	+0.257%	2,434	+1.377%
2023-03-27	10.7000	10.7000	10.7000	10.6850	-18.373%	1,395	+1.638%
2023-03-24	13.1000	13.1650	13.0050	13.0900	-1.800%	2,002	-17.036%
2023-03-23	13.2800	13.3800	13.2800	13.3300	+1.989%	2,288	-18.530%
2023-03-22	12.8200	13.0550	12.8200	13.0700	+22.896%	1,177	-16.909%
2023-03-21	10.6100	10.6600	10.5900	10.6350	+0.710%	1,256	+2.116%
2023-03-20	10.5050	10.5900	10.5050	10.5600	-18.282%	1,629	+2.841%
2023-03-16	12.8800	12.8800	12.8800	12.9225	+2.458%	1	-15.961%
2023-03-15	12.6150	12.6150	12.6150	12.6125	+18.986%	279	-13.895%
2023-03-14	10.5050	10.5050	10.5050	10.6000	-0.656%	1,555	+2.453%
2023-03-13	10.6850	10.7150	10.6850	10.6700	-0.605%	1,643	+1.781%
2023-03-10	10.7050	10.7550	10.6650	10.7350	-2.098%	6,228	+1.164%
2023-03-09	11.0400	11.0400	11.0400	10.9650	-17.010%	1,086	-0.958%
2023-03-08	13.2000	13.2000	13.2000	13.2125	+18.604%	104	-17.805%
2023-03-07	11.1050	11.1650	11.1050	11.1400	-16.726%	957	-2.513%
2023-03-06	13.3450	13.3450	13.3450	13.3775	+0.338%	921	-18.819%
2023-03-03	13.3450	13.3550	13.3450	13.3325	+20.574%	2,353	-18.545%
2023-03-02	11.0250	11.0850	10.9700	11.0575	+3.680%	3,582	-1.786%
2023-02-28	10.6350	10.6350	10.6300	10.6650	-1.569%	388	+1.828%
2023-02-27	10.8500	10.8650	10.8500	10.8350	-17.526%	1,788	+0.231%
2023-02-23	13.1750	13.2300	13.1750	13.1375	+0.786%	1,421	-17.336%
2023-02-22	13.0200	13.0200	13.0200	13.0350	+20.194%	208	-16.686%
2023-02-21	10.8700	10.8750	10.8700	10.8450	-1.049%	6,466	+0.138%
2023-02-20	10.9300	10.9300	10.9300	10.9600	-15.285%	435	-0.912%
2023-02-17	12.9950	12.9950	12.9950	12.9375	+19.515%	103	-16.058%
2023-02-16	10.7450	10.8550	10.7450	10.8250	+0.441%	1,960	+0.323%
2023-02-15	10.7200	10.8100	10.7000	10.7775	-0.462%	26,638	+0.765%
2023-02-14	10.8800	10.8800	10.7800	10.8275	-0.391%	2,585	+0.300%
2023-02-13	10.9100	10.9100	10.9100	10.8700	+0.138%	1,799	-0.092%
2023-02-10	10.8000	10.8850	10.7800	10.8550	-17.781%	20,103	+0.046%
2023-02-08	13.2250	13.3000	13.2250	13.2025	+0.533%	4,725	-17.743%
2023-02-07	13.2750	13.2750	13.1100	13.1325	-0.095%	3,825	-17.304%
2023-02-06	13.0400	13.1500	13.0400	13.1450	-2.067%	3,747	-17.383%
2023-02-03	13.5000	13.5000	13.4650	13.4225	+21.333%	656	-19.091%
2023-02-02	11.0700	11.0700	11.0250	11.0625	+0.023%	3,286	-1.831%
2023-02-01	11.0450	11.0650	11.0350	11.0600	-19.957%	2,440	-1.808%
2023-01-31	13.8250	13.8350	13.7550	13.8175	-2.984%	5,275	-21.404%
2023-01-27	14.2950	14.2950	14.2700	14.2425	+24.172%	3,607	-23.749%
2023-01-26	11.3950	11.4950	11.3950	11.4700	-0.671%	1,712	-5.318%
2023-01-24	11.4450	11.4450	11.4450	11.5475	-18.951%	9,359	-5.954%
2023-01-23	14.1350	14.2950	14.1200	14.2475	+27.267%	16,341	-23.776%
2023-01-19	11.2050	11.2050	11.2050	11.1950	+0.336%	3,120	-2.992%
2023-01-18	11.1750	11.1750	11.1750	11.1575	-19.061%	1,159	-2.666%
2023-01-17	13.8350	13.8350	13.8100	13.7850	+0.036%	647	-21.219%
2023-01-16	13.8400	13.8400	13.8000	13.7800	+0.091%	8,946	-21.190%
2023-01-13	13.7600	13.8050	13.7600	13.7675	+22.378%	675	-21.119%
2023-01-12	11.2350	11.2350	11.2350	11.2500	-0.376%	9,159	-3.467%
2023-01-11	11.2550	11.3150	11.2550	11.2925	-17.332%	11,585	-3.830%
2023-01-10	13.7100	13.7100	13.6400	13.6600	-1.193%	18,653	-20.498%
2023-01-09	13.6950	13.8150	13.6750	13.8250	+22.971%	6,503	-21.447%
2023-01-06	11.2550	11.2550	11.2550	11.2425	+3.618%	3,951	-3.402%
2023-01-03	10.8900	10.9050	10.8750	10.8500	-17.412%	11,927	+0.092%
2022-12-30	13.1400	13.1950	13.1000	13.1375	-0.492%	3,588	-17.336%
2022-12-29	13.0650	13.0650	13.0550	13.2025	+21.963%	4,471	-17.743%
2022-12-28	10.8850	10.8850	10.8500	10.8250	-17.082%	30,781	+0.323%
2022-12-23	13.0250	13.0400	13.0250	13.0550	+0.481%	1,403	-16.813%
2022-12-22	12.9900	13.0200	12.9900	12.9925	-0.802%	4,302	-16.413%
2022-12-21	12.9900	13.1100	12.9850	13.0975	+21.866%	13,769	-17.083%
2022-12-20	10.7750	10.7750	10.7700	10.7475	-17.422%	2,001	+1.047%
2022-12-19	13.0550	13.0600	13.0550	13.0150	-0.478%	1,868	-16.558%
2022-12-12	13.0750	13.0800	13.0650	13.0775	+23.869%	1,153	-16.957%
2022-12-06	10.6050	10.6050	10.6050	10.5575	-0.024%	1,707	+2.865%
2022-12-05	10.6400	10.6400	10.5900	10.5600	-18.800%	11,336	+2.841%
2022-12-01	12.9850	13.0050	12.9450	13.0050	+0.619%	15,032	-16.494%
2022-11-30	12.9750	12.9750	12.8750	12.9250	+1.932%	8,375	-15.977%
2022-11-29	12.6850	12.7100	12.6850	12.6800	+1.298%	6,622	-14.353%
2022-11-25	12.5900	12.5900	12.5300	12.5175	-0.793%	1,467	-13.241%
2022-11-24	12.6050	12.6050	12.6050	12.6175	+1.264%	62	-13.929%
2022-11-23	12.4050	12.4250	12.4050	12.4600	+1.198%	3,024	-12.841%
2022-11-22	12.2200	12.3500	12.2200	12.3125	+1.233%	2,261	-11.797%
2022-11-21	12.1600	12.1600	12.1200	12.1625	-1.876%	3,214	-10.709%
2022-11-16	12.6050	12.6050	12.4350	12.3950	-2.093%	5,051	-12.384%
2022-11-15	12.5050	12.5050	12.5050	12.6600	+19.321%	1	-14.218%
2022-11-14	10.6250	10.6250	10.6250	10.6100	-10.028%	1,555	+2.356%
2022-11-08	11.6450	11.7950	11.6450	11.7925	+16.182%	896	-7.908%
2022-11-07	10.2250	10.2350	10.2250	10.1500	-7.999%	10,611	+6.995%
2022-11-01	11.0400	11.0400	11.0400	11.0325	+1.378%	467	-1.564%
2022-10-31	10.8100	10.8250	10.8100	10.8825	+13.610%	1,788	-0.207%
2022-10-27	9.5300	9.5300	9.5300	9.5788	-13.588%	11,168	+13.375%
2022-10-26	10.8950	11.0900	10.8900	11.0850	+0.841%	11,133	-2.030%
2022-10-25	10.9800	10.9800	10.9300	10.9925	+13.442%	675	-1.205%
2022-10-24	9.5975	9.5975	9.5975	9.6900	-13.366%	5,382	+12.074%
2022-10-21	11.1500	11.1500	11.1500	11.1850	+12.652%	335	-2.906%
2022-10-18	9.9600	9.9600	9.9600	9.9288	-9.800%	1,375	+9.379%
2022-10-12	10.9800	10.9900	10.9800	11.0075	+10.920%	4,336	-1.340%
2022-10-11	9.9550	9.9550	9.9450	9.9238	-11.925%	2,209	+9.434%
2022-10-07	11.3600	11.3600	11.3600	11.2675	-1.227%	151	-3.617%
2022-10-06	11.3550	11.4000	11.3400	11.4075	-1.255%	5,609	-4.799%
2022-10-04	11.4250	11.5450	11.3850	11.5525	+2.552%	17,571	-5.994%
2022-10-03	11.1850	11.2400	11.1850	11.2650	+0.828%	2,548	-3.595%
2022-09-30	11.1150	11.1950	11.1150	11.1725	-1.281%	5,246	-2.797%
2022-09-28	11.2950	11.2950	11.2950	11.3175	-4.875%	981	-4.042%
2022-09-22	11.9350	11.9350	11.8600	11.8975	+11.845%	16,424	-8.720%
2022-09-21	10.6500	10.6500	10.6500	10.6375	-0.746%	482	+2.092%
2022-09-16	10.7350	10.7350	10.7350	10.7175	+0.140%	1,850	+1.330%
2022-09-15	10.7800	10.7800	10.7800	10.7025	-13.620%	3,240	+1.472%
2022-09-14	12.3900	12.4250	12.3900	12.3900	+0.629%	1,209	-12.349%
2022-09-08	12.3150	12.3150	12.2000	12.3125	-0.324%	3,084	-11.797%
2022-09-07	12.3700	12.3700	12.2650	12.3525	-1.160%	2,388	-12.083%
2022-09-05	12.4600	12.4600	12.4600	12.4975	+15.184%	81	-13.103%
2022-09-02	10.8100	10.8100	10.8100	10.8500	-14.161%	421	+0.092%
2022-08-31	12.6650	12.6650	12.6650	12.6400	+15.066%	1,541	-14.082%
2022-08-26	11.0400	11.0400	11.0000	10.9850	-0.045%	3,655	-1.138%
2022-08-25	10.9650	11.0150	10.9650	10.9900	+1.057%	4,547	-1.183%
2022-08-24	10.8300	10.8300	10.8300	10.8750	-15.386%	1,030	-0.138%
2022-08-23	12.7550	12.8000	12.7500	12.8525	+0.078%	6,701	-15.503%
2022-08-19	12.8950	12.8950	12.8400	12.8425	-1.344%	294	-15.437%
2022-08-17	13.0500	13.0500	13.0500	13.0175	-0.440%	8,060	-16.574%
2022-08-12	13.0500	13.0500	13.0150	13.0750	+0.384%	10,020	-16.941%
2022-08-11	13.0600	13.0700	13.0600	13.0250	+1.619%	293	-16.622%
2022-08-08	12.8450	12.8450	12.8400	12.8175	+23.542%	203	-15.272%
2022-08-03	10.3300	10.3300	10.3300	10.3750	-2.536%	1,251	+4.675%
2022-08-01	10.7650	10.7650	10.6400	10.6450	-1.572%	11,251	+2.020%
2022-07-29	10.8600	10.8600	10.7650	10.8150	-0.871%	1,306	+0.416%
2022-07-28	10.8800	10.8900	10.8800	10.9100	-16.238%	15,002	-0.458%
2022-07-25	13.0400	13.0400	13.0400	13.0250	+21.389%	1,019	-16.622%
2022-07-22	10.8200	10.8200	10.8200	10.7300	-17.079%	276	+1.212%
2022-07-21	12.9300	12.9600	12.9300	12.9400	-0.538%	1,044	-16.074%
2022-07-20	13.0450	13.0450	13.0350	13.0100	-0.535%	320	-16.526%
2022-07-19	12.9850	13.1250	12.9800	13.0800	+22.673%	4,482	-16.972%
2022-07-15	10.6550	10.6550	10.6550	10.6625	-15.561%	70	+1.852%
2022-07-14	12.7050	12.7050	12.6400	12.6275	-1.251%	158	-13.997%
2022-07-13	12.7900	12.7900	12.6250	12.7875	-2.553%	132	-15.073%
2022-07-07	13.1150	13.1150	13.1150	13.1225	+21.392%	829	-17.241%

.dark-mode .mC2m3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mC2m3n{ color: #333333; background-color: white; border: 2px solid #333333; }EMDVSS SPDR S&P EMER MARKETS DVDND UCIT ETFstock LSE

EMDV
SS SPDR S&P EMER MARKETS DVDND UCIT ETF
stock LSE