Dark

EMRD
SPDR MSCI EMERGING MARKETS UCITS ETF $
stock LSE

Inactive

Aug 2, 2024

61.62USD-2.454%(-1.55)787

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	62.0000	62.0100	61.5500	61.6200	-2.454%	787	0.000%
2024-08-01	63.7200	63.7200	63.3600	63.1700	-1.220%	661	-2.454%
2024-07-31	63.6400	64.0000	63.6400	63.9500	+2.238%	1,124	-3.643%
2024-07-30	62.7900	62.9000	62.5100	62.5500	-0.303%	454	-1.487%
2024-07-29	63.0500	63.0600	62.7400	62.7400	-0.207%	261	-1.785%
2024-07-26	62.8300	62.8300	62.8300	62.8700	+0.383%	22	-1.988%
2024-07-25	62.4600	62.4600	62.0400	62.6300	-0.698%	8,430	-1.613%
2024-07-24	63.1900	63.1900	63.1100	63.0700	-1.051%	373	-2.299%
2024-07-23	63.5100	63.6800	63.5100	63.7400	-0.094%	250	-3.326%
2024-07-22	63.6600	64.0200	63.6600	63.8000	+0.393%	3,004	-3.417%
2024-07-19	63.9800	63.9800	63.5500	63.5500	-1.212%	937	-3.037%
2024-07-18	65.0800	65.0900	64.3300	64.3300	-0.939%	309	-4.213%
2024-07-17	65.1900	65.2000	64.8800	64.9400	-0.900%	1,693	-5.112%
2024-07-16	65.4600	65.4600	65.4000	65.5300	+0.291%	254	-5.967%
2024-07-10	65.0400	65.2600	64.9900	65.3400	+0.725%	1,018	-5.693%
2024-07-09	65.0100	65.0100	64.9400	64.8700	-0.077%	126	-5.010%
2024-07-08	64.7400	65.0100	64.7400	64.9200	+0.558%	945	-5.083%
2024-07-05	64.3600	64.5600	64.3600	64.5600	-0.201%	226	-4.554%
2024-07-04	64.7100	64.7100	64.5700	64.6900	+0.466%	2,642	-4.746%
2024-07-03	63.7000	64.4600	63.7000	64.3900	+1.738%	2,277	-4.302%
2024-07-02	63.1600	63.4600	63.0800	63.2900	-0.221%	22,055	-2.639%
2024-07-01	63.5400	63.6500	63.3200	63.4300	-0.142%	973	-2.854%
2024-06-28	63.6200	63.6400	63.5400	63.5200	+0.618%	1,623	-2.991%
2024-06-27	63.1100	63.3100	62.9600	63.1300	+0.254%	744	-2.392%
2024-06-26	63.4400	63.4400	62.9700	62.9700	-0.095%	412	-2.144%
2024-06-25	63.4000	63.4000	63.0300	63.0300	-1.036%	160	-2.237%
2024-06-24	63.2700	63.6900	63.2400	63.6900	+0.584%	53	-3.250%
2024-06-21	63.6100	63.6100	63.3200	63.3200	-0.440%	720	-2.685%
2024-06-20	64.0300	64.0500	63.6800	63.6000	-0.313%	347	-3.113%
2024-06-19	63.8300	64.0300	63.8300	63.8000	+0.536%	428	-3.417%
2024-06-18	63.0100	63.5100	63.0100	63.4600	+1.099%	789	-2.899%
2024-06-17	62.7300	62.7300	62.7300	62.7700	+0.368%	1,304	-1.832%
2024-06-14	62.7000	62.7000	62.4900	62.5400	+0.144%	1,272	-1.471%
2024-06-13	62.6700	62.6700	62.6700	62.4500	-0.684%	431	-1.329%
2024-06-12	62.8100	62.8100	62.7200	62.8800	+1.748%	470	-2.004%
2024-06-11	62.2500	62.2500	61.8700	61.8000	-0.691%	348	-0.291%
2024-06-10	62.0100	62.2300	61.8900	62.2300	+0.145%	891	-0.980%
2024-06-07	62.5500	62.5500	62.1400	62.1400	-0.544%	116	-0.837%
2024-06-06	62.3500	62.4100	62.3300	62.4800	+0.531%	405	-1.376%
2024-06-05	61.5200	61.5900	61.4900	62.1500	+1.986%	285	-0.853%
2024-06-04	61.1200	61.2300	60.9400	60.9400	-1.694%	1,014	+1.116%
2024-06-03	62.4300	62.4600	62.0300	61.9900	+1.840%	3,245	-0.597%
2024-05-31	61.3300	61.4900	60.8700	60.8700	-1.981%	42,691	+1.232%
2024-05-30	61.6700	62.1000	61.6000	62.1000	+0.064%	166	-0.773%
2024-05-29	62.6500	62.6500	62.0600	62.0600	-1.866%	8,608	-0.709%
2024-05-28	63.4400	63.4400	63.2900	63.2400	+0.079%	193	-2.562%
2024-05-24	62.9900	62.9900	62.9900	63.1900	-0.190%	70	-2.485%
2024-05-23	63.6800	63.7500	63.2800	63.3100	-0.472%	3,419	-2.669%
2024-05-22	63.7300	63.8100	63.5600	63.6100	+0.079%	1,638	-3.128%
2024-05-21	63.6800	63.6800	63.5600	63.5600	-0.842%	284	-3.052%
2024-05-20	63.8300	63.8800	63.8300	64.1000	-0.233%	434	-3.869%
2024-05-17	64.2700	64.3000	64.2300	64.2500	+0.422%	1,398	-4.093%
2024-05-16	63.8400	64.0200	63.8400	63.9800	+0.377%	471	-3.689%
2024-05-15	63.4900	63.7400	63.3600	63.7400	+1.465%	5,275	-3.326%
2024-05-13	62.6300	62.8200	62.5500	62.8200	+0.818%	873	-1.910%
2024-05-10	62.6000	62.6000	62.3100	62.3100	+0.306%	319	-1.107%
2024-05-09	61.9000	62.1200	61.8600	62.1200	+0.194%	99	-0.805%
2024-05-08	61.9300	62.0400	61.6700	62.0000	-0.306%	1,348	-0.613%
2024-05-07	61.9700	62.1900	61.9300	62.1900	+1.485%	801	-0.917%
2024-05-02	61.1400	61.3000	60.9800	61.2800	+1.289%	2,341	+0.555%
2024-04-30	60.9400	61.0200	60.5000	60.5000	-0.689%	30,424	+1.851%
2024-04-29	60.9600	61.0000	60.6900	60.9200	+0.828%	24,014	+1.149%
2024-04-26	60.3900	60.4200	60.3800	60.4200	+1.274%	1,592	+1.986%
2024-04-25	59.7100	59.9500	59.7100	59.6600	+0.050%	1,794	+3.285%
2024-04-24	60.0800	60.0800	59.7000	59.6300	+0.353%	1,232	+3.337%
2024-04-23	59.2300	59.4200	59.2100	59.4200	+1.261%	12,739	+3.702%
2024-04-22	58.8100	58.8100	58.6000	58.6800	+0.393%	1,407	+5.010%
2024-04-19	58.1200	58.5100	58.1000	58.4500	-0.815%	13,973	+5.423%
2024-04-18	58.9100	58.9100	58.9100	58.9300	+0.838%	33	+4.565%
2024-04-17	58.5100	58.5100	58.4100	58.4400	-0.077%	227	+5.441%
2024-04-16	58.7500	58.7500	58.2700	58.4850	-2.076%	7,737	+5.360%
2024-04-15	60.3400	60.3400	59.8800	59.7250	-0.267%	8,275	+3.173%
2024-04-12	60.1500	60.1500	59.9400	59.8850	-1.278%	7,712	+2.897%
2024-04-11	61.1300	61.1400	60.6600	60.6600	+0.033%	8,876	+1.583%
2024-04-10	61.0500	61.0500	60.8000	60.6400	-1.262%	350	+1.616%
2024-04-09	61.4900	61.4900	61.4200	61.4150	+0.499%	283	+0.334%
2024-04-08	60.6000	61.2900	60.6000	61.1100	+0.808%	935	+0.835%
2024-04-05	60.8000	60.8000	60.4800	60.6200	-1.262%	722	+1.650%
2024-04-04	60.9900	61.4200	60.8200	61.3950	+1.295%	488	+0.366%
2024-04-03	60.1400	60.6100	60.1400	60.6100	-0.296%	237	+1.666%
2024-04-02	60.9200	60.9300	60.7000	60.7900	+0.463%	829	+1.365%
2024-03-28	60.3500	60.5500	60.3500	60.5100	+0.959%	5,238	+1.834%
2024-03-27	60.1200	60.1500	59.8200	59.9350	-0.556%	2,259	+2.811%
2024-03-26	60.5500	60.5500	60.2300	60.2700	+0.250%	1,671	+2.240%
2024-03-25	60.0400	60.1500	60.0000	60.1200	+0.208%	351	+2.495%
2024-03-22	60.2800	60.2800	59.8800	59.9950	-1.186%	2,499	+2.709%
2024-03-21	60.9300	60.9300	60.9000	60.7150	+1.344%	170	+1.491%
2024-03-20	59.7700	59.8800	59.7700	59.9100	+0.268%	1,077	+2.854%
2024-03-19	60.0200	60.0200	60.0200	59.7500	-0.408%	111	+3.130%
2024-03-18	60.5700	60.5700	60.3300	59.9950	+0.033%	144	+2.709%
2024-03-15	59.9800	59.9800	59.9800	59.9750	-0.605%	138	+2.743%
2024-03-14	60.8700	60.8700	60.2900	60.3400	-0.355%	305	+2.121%
2024-03-13	60.5000	60.6000	60.4800	60.5550	-0.419%	148	+1.759%
2024-03-12	60.8900	60.8900	60.8000	60.8100	+0.712%	6,355	+1.332%
2024-03-11	60.3400	60.3400	60.2000	60.3800	+0.591%	1,315	+2.054%
2024-03-08	60.5000	60.5000	60.1000	60.0250	+0.242%	48	+2.657%
2024-03-07	59.5600	59.9200	59.5600	59.8800	+0.125%	3,303	+2.906%
2024-03-06	59.7400	59.8400	59.5400	59.8050	+1.485%	551	+3.035%
2024-03-05	59.3500	59.3500	59.3500	58.9300	-0.850%	2	+4.565%
2024-03-04	59.9600	59.9600	59.4700	59.4350	+0.084%	767	+3.676%
2024-03-01	59.1000	59.4900	59.1000	59.3850	+1.617%	51,999	+3.764%
2024-02-29	58.9600	59.1700	58.4400	58.4400	-0.401%	59,885	+5.441%
2024-02-28	59.2700	59.2700	59.2700	58.6750	-1.486%	55	+5.019%
2024-02-27	59.4100	59.6200	59.4100	59.5600	+0.498%	6,356	+3.459%
2024-02-26	59.0000	59.4400	59.0000	59.2650	-0.353%	890	+3.974%
2024-02-23	59.9300	59.9300	59.3600	59.4750	+0.084%	169	+3.607%
2024-02-22	59.4500	59.4500	59.4500	59.4250	+0.703%	1,927	+3.694%
2024-02-21	59.0900	59.2600	59.0700	59.0100	+0.085%	901	+4.423%
2024-02-20	59.0000	59.1400	58.9100	58.9600	+0.289%	333	+4.512%
2024-02-19	58.8200	59.1600	58.8200	58.7900	-0.161%	22,692	+4.814%
2024-02-16	58.9800	59.0100	58.8900	58.8850	+0.830%	329	+4.645%
2024-02-15	58.4200	58.4200	58.4200	58.4000	+0.352%	121	+5.514%
2024-02-14	58.0600	58.3400	58.0600	58.1950	+1.103%	668	+5.885%
2024-02-13	58.5400	58.5400	57.6300	57.5600	-2.067%	1,318	+7.054%
2024-02-12	57.8500	58.8300	57.8500	58.7750	+1.617%	454	+4.840%
2024-02-09	58.0200	58.0200	57.8200	57.8400	+0.286%	914	+6.535%
2024-02-08	58.3500	58.3500	57.8400	57.6750	-0.774%	1,534	+6.840%
2024-02-07	58.1100	58.1800	58.1100	58.1250	+0.319%	131	+6.013%
2024-02-06	57.6000	58.0700	57.6000	57.9400	+2.331%	215	+6.351%
2024-02-05	56.7200	56.8200	56.6200	56.6200	+0.035%	829	+8.831%
2024-02-02	57.2700	57.2900	56.5500	56.6000	-0.106%	1,266	+8.869%
2024-02-01	56.5700	56.6900	56.5700	56.6600	-0.132%	261	+8.754%
2024-01-31	56.4800	56.8300	56.4000	56.7350	+0.301%	3,945	+8.610%
2024-01-30	56.5200	56.6900	56.5200	56.5650	-0.737%	340	+8.937%
2024-01-29	57.4500	57.4500	57.0800	56.9850	-0.245%	387	+8.134%
2024-01-25	57.2000	57.3200	57.2000	57.1250	-0.218%	133	+7.869%
2024-01-24	57.3800	57.5000	57.3800	57.2500	+1.923%	157	+7.633%
2024-01-23	56.4300	56.4900	56.0000	56.1700	+0.304%	485	+9.703%
2024-01-22	55.7600	56.0500	55.7600	56.0000	+0.179%	770	+10.036%
2024-01-19	56.1100	56.1100	55.8000	55.9000	+0.296%	1,567	+10.233%
2024-01-18	55.4600	55.7400	55.4300	55.7350	+1.208%	1,257	+10.559%
2024-01-17	55.3200	55.3200	54.7800	55.0700	-2.375%	1,674	+11.894%
2024-01-16	56.6200	56.6200	56.3900	56.4100	-1.450%	2,008	+9.236%
2024-01-15	57.6800	57.6800	57.2200	57.2400	-0.737%	528	+7.652%
2024-01-12	57.4600	57.9000	57.3900	57.6650	+1.184%	10,442	+6.859%
2024-01-11	57.4700	57.6400	57.1500	56.9900	-0.140%	415	+8.124%
2024-01-10	57.2000	57.3700	57.2000	57.0700	-0.419%	2,613	+7.973%
2024-01-09	57.3400	57.3400	57.1200	57.3100	-0.985%	190	+7.521%
2024-01-08	57.7400	57.8500	57.3700	57.8800	-0.327%	143	+6.462%
2024-01-05	58.1500	58.2400	58.1500	58.0700	-0.120%	3,786	+6.113%
2024-01-04	58.1000	58.1400	57.9200	58.1400	+0.510%	12,958	+5.986%
2024-01-03	58.3500	58.3500	57.8700	57.8450	-0.857%	188	+6.526%
2024-01-02	59.0400	59.0400	58.3000	58.3450	-1.001%	3,589	+5.613%
2023-12-29	58.7300	59.0700	58.7300	58.9350	-0.397%	15,633	+4.556%
2023-12-28	59.1800	59.1800	59.0700	59.1700	+1.562%	604	+4.141%
2023-12-27	58.2700	58.3800	58.2100	58.2600	+1.339%	1,514	+5.767%
2023-12-22	57.4000	57.4900	57.4000	57.4900	-0.648%	723	+7.184%
2023-12-21	57.5300	57.5300	57.5300	57.8650	+0.486%	120	+6.489%
2023-12-20	57.8200	57.8200	57.4700	57.5850	+0.585%	419	+7.007%
2023-12-18	57.5500	57.5500	57.3200	57.2500	-0.900%	197	+7.633%
2023-12-15	57.8700	57.9200	57.8600	57.7700	+0.095%	4,334	+6.664%
2023-12-14	57.5000	57.6600	57.5000	57.7150	+3.063%	555	+6.766%
2023-12-13	56.0200	56.0600	55.9500	56.0000	-0.338%	4,946	+10.036%
2023-12-12	56.3300	56.4000	56.1700	56.1900	-0.089%	3,583	+9.664%
2023-12-11	56.0500	56.2400	56.0000	56.2400	+0.482%	5,104	+9.566%
2023-12-08	56.1600	56.2700	55.9500	55.9700	-0.356%	9,836	+10.095%
2023-12-06	56.1400	56.3700	56.1400	56.1700	+0.735%	967	+9.703%
2023-12-05	55.8700	55.8700	55.7900	55.7600	-0.959%	187	+10.509%
2023-12-04	56.6300	56.6500	56.2300	56.3000	-0.688%	2,858	+9.449%
2023-12-01	56.4200	56.6900	56.4200	56.6900	0.000%	135	+8.696%
2023-11-30	56.7800	56.7800	56.6900	56.6900	+0.088%	161	+8.696%
2023-11-29	56.8700	56.8700	56.8700	56.6400	-0.536%	241	+8.792%
2023-11-28	56.5700	56.5700	56.5700	56.9450	+0.984%	2,181	+8.210%
2023-11-27	56.3300	56.3300	56.3300	56.3900	-0.520%	83	+9.275%
2023-11-24	56.5200	56.5200	56.5200	56.6850	+0.009%	2	+8.706%
2023-11-22	56.7100	56.7100	56.5500	56.6800	-0.176%	408	+8.716%
2023-11-21	57.0200	57.0200	56.8400	56.7800	-0.526%	244	+8.524%
2023-11-20	56.6900	56.7200	56.6900	57.0800	+1.233%	249	+7.954%
2023-11-17	56.1600	56.4900	56.1600	56.3850	+0.401%	2,288	+9.284%
2023-11-16	56.5400	56.6000	56.3600	56.1600	-1.852%	422	+9.722%
2023-11-15	56.6900	57.2000	56.6900	57.2200	+1.607%	3,574	+7.690%
2023-11-14	55.8900	56.0200	55.8900	56.3150	+2.896%	217	+9.420%
2023-11-10	54.5700	54.7600	54.5700	54.7300	-0.690%	2,243	+12.589%
2023-11-09	55.0800	55.0800	55.0800	55.1100	-0.136%	46	+11.813%
2023-11-08	55.0400	55.0400	55.0200	55.1850	-0.262%	150	+11.661%
2023-11-07	55.3100	55.3100	55.1900	55.3300	-0.664%	988	+11.368%
2023-11-06	55.7800	55.7800	55.7800	55.7000	+0.805%	125	+10.628%
2023-11-03	54.3700	55.2700	54.3700	55.2550	+2.334%	4,371	+11.519%
2023-11-02	53.7100	54.0900	53.6900	53.9950	+2.167%	3,535	+14.122%
2023-11-01	52.5800	52.8700	52.5800	52.8500	+1.032%	239	+16.594%
2023-10-31	52.7500	52.7500	52.2300	52.3100	-1.171%	568	+17.798%
2023-10-30	52.9300	53.1900	52.9000	52.9300	+0.465%	11,653	+16.418%
2023-10-27	52.6500	52.6500	52.6500	52.6850	+0.592%	22	+16.959%
2023-10-26	52.4200	52.4200	52.4200	52.3750	-1.142%	2	+17.652%
2023-10-25	52.9000	53.0500	52.7600	52.9800	-0.796%	9,858	+16.308%
2023-10-24	52.7700	52.8100	52.7200	53.4050	+1.136%	1,165	+15.382%
2023-10-23	52.4600	52.8000	52.2600	52.8050	-0.104%	10,674	+16.693%
2023-10-20	53.0400	53.0900	52.8400	52.8600	-1.196%	2,902	+16.572%
2023-10-19	53.3900	53.5000	53.3900	53.5000	-0.521%	230	+15.178%
2023-10-18	54.0500	54.0500	53.7800	53.7800	-1.637%	6,482	+14.578%
2023-10-17	54.6900	54.8200	54.4600	54.6750	-0.274%	1,322	+12.702%
2023-10-16	54.2800	54.3600	54.2800	54.8250	+0.064%	195	+12.394%
2023-10-12	55.4600	55.4600	54.9800	54.7900	-0.797%	1,014	+12.466%
2023-10-11	55.0400	55.5600	55.0400	55.2300	+0.757%	24,192	+11.570%
2023-10-10	54.2400	54.7700	54.2400	54.8150	+2.114%	3,330	+12.414%
2023-10-09	53.6700	53.6700	53.5700	53.6800	+0.732%	7	+14.791%
2023-10-04	53.0100	53.1200	53.0100	53.2900	-0.486%	1,073	+15.631%
2023-10-03	53.7000	53.7000	53.6800	53.5500	-1.126%	1,037	+15.070%
2023-10-02	54.8000	54.8000	54.2000	54.1600	-0.806%	18,727	+13.774%
2023-09-29	55.0300	55.0400	54.6000	54.6000	+0.562%	39,889	+12.857%
2023-09-28	54.2200	54.2200	54.0000	54.2950	-0.120%	111,134	+13.491%
2023-09-27	54.4100	54.4300	54.3900	54.3600	+0.018%	133,197	+13.355%
2023-09-26	54.4700	54.4700	54.1400	54.3500	-1.218%	2,486	+13.376%
2023-09-25	54.9600	55.0400	54.9600	55.0200	-0.695%	3,519	+11.996%
2023-09-22	55.5600	55.5600	55.4000	55.4050	+1.206%	7,095	+11.217%
2023-09-21	54.9000	54.9000	54.7400	54.7450	-2.328%	3,050	+12.558%
2023-09-20	55.6300	56.0700	55.6300	56.0500	+0.520%	22	+9.938%
2023-09-19	55.8100	55.8100	55.8100	55.7600	-0.695%	130	+10.509%
2023-09-18	55.8600	56.1500	55.8600	56.1500	-0.204%	1,365	+9.742%
2023-09-15	56.4700	56.4700	56.4000	56.2650	-0.530%	12,400	+9.517%
2023-09-14	56.2800	56.5000	56.2500	56.5650	+0.883%	9,089	+8.937%
2023-09-12	56.0500	56.0500	56.0500	56.0700	+0.036%	14	+9.898%
2023-09-11	56.0000	56.2400	55.9900	56.0500	+0.818%	2,258	+9.938%
2023-09-08	55.5100	55.6400	55.5100	55.5950	+0.298%	11,972	+10.837%
2023-09-07	55.7700	55.7700	55.7700	55.4300	-1.212%	15	+11.167%
2023-09-06	56.3000	56.3000	56.0600	56.1100	-0.514%	4,431	+9.820%
2023-09-05	56.5200	56.5200	56.5200	56.4000	-0.896%	10	+9.255%
2023-09-04	57.0200	57.0200	57.0200	56.9100	+0.326%	13	+8.276%
2023-09-01	56.4700	56.9900	56.4700	56.7250	+0.934%	4,561	+8.629%
2023-08-31	56.5000	56.5000	56.2100	56.2000	+1.197%	661	+9.644%
2023-08-25	55.8200	55.8200	55.6100	55.5350	-0.635%	62	+10.957%
2023-08-23	55.2700	55.8600	55.2700	55.8900	+1.507%	608	+10.252%
2023-08-22	55.3500	55.4100	55.0200	55.0600	+0.319%	51	+11.914%
2023-08-21	55.0100	55.0100	55.0100	54.8850	-0.245%	121	+12.271%
2023-08-18	55.1000	55.1100	54.7700	55.0200	-0.892%	2,172	+11.996%
2023-08-17	55.7000	55.8500	55.5700	55.5150	-0.108%	631	+10.997%
2023-08-16	55.5000	55.5900	55.5000	55.5750	-0.537%	148	+10.877%
2023-08-15	56.3200	56.3200	56.0300	55.8750	-0.781%	9,652	+10.282%
2023-08-14	56.6100	56.6100	56.2200	56.3150	-0.504%	3,489	+9.420%
2023-08-11	57.1700	57.1700	56.7400	56.6000	-2.271%	29,350	+8.869%
2023-08-10	57.6300	57.8300	57.6300	57.9150	+1.126%	502	+6.397%
2023-08-09	57.3800	57.3800	57.3500	57.2700	+0.394%	3,133	+7.596%
2023-08-08	57.3000	57.3000	56.9500	57.0450	-1.298%	6,473	+8.020%
2023-08-07	58.1900	58.1900	57.8400	57.7950	-1.078%	14,828	+6.618%
2023-08-04	57.8600	58.0400	57.8600	58.4250	+0.378%	1,392	+5.469%
2023-08-03	58.0400	58.2300	57.9400	58.2050	+0.570%	5,755	+5.867%
2023-08-02	58.1400	58.1400	58.1400	57.8750	-2.205%	5	+6.471%
2023-08-01	59.4400	59.5200	59.3800	59.1800	-0.771%	89,661	+4.123%
2023-07-28	59.0700	59.6400	59.0700	59.6400	+1.446%	19,407	+3.320%
2023-07-27	58.9400	59.1000	58.6200	58.7900	+0.205%	31,548	+4.814%
2023-07-26	58.4900	58.7100	58.4900	58.6700	+0.256%	1,268	+5.028%
2023-07-25	58.7900	58.7900	58.6400	58.5200	+0.723%	1,108	+5.297%
2023-07-24	57.2800	57.2800	57.2800	58.1000	+1.167%	212	+6.059%
2023-07-21	57.6100	57.6100	57.6100	57.4300	+0.192%	121	+7.296%
2023-07-20	57.6400	57.6400	57.3200	57.3200	-1.010%	14,036	+7.502%
2023-07-19	57.7400	57.8000	57.7400	57.9050	-0.086%	26,766	+6.416%
2023-07-18	58.0500	58.0500	58.0000	57.9550	-0.189%	173	+6.324%
2023-07-17	58.4000	58.4000	58.4000	58.0650	-0.531%	12,009	+6.122%
2023-07-14	58.4900	58.5000	58.4400	58.3750	-0.043%	6,203	+5.559%
2023-07-13	57.9400	58.4000	57.9400	58.4000	+1.143%	1,723	+5.514%
2023-07-12	57.5300	57.7200	57.5300	57.7400	+2.494%	357	+6.720%
2023-07-11	56.4000	56.4000	56.3800	56.3350	+0.742%	70	+9.381%
2023-07-10	55.5600	55.6500	55.5500	55.9200	-0.009%	1,167	+10.193%
2023-07-07	55.2800	55.8900	55.2800	55.9250	-0.991%	8,659	+10.183%
2023-07-05	56.5000	56.5100	56.5000	56.4850	-1.155%	1,672	+9.091%
2023-07-04	57.1000	57.1400	57.1000	57.1450	+0.563%	124	+7.831%
2023-07-03	56.7100	57.0500	56.7100	56.8250	+1.274%	848	+8.438%
2023-06-30	56.1100	56.1100	56.1100	56.1100	+0.637%	46,601	+9.820%
2023-06-29	55.8000	55.8100	55.6700	55.7550	-0.402%	210	+10.519%
2023-06-28	56.0400	56.0600	55.9100	55.9800	-0.551%	22,703	+10.075%
2023-06-27	56.2400	56.2400	56.2400	56.2900	+1.369%	234	+9.469%
2023-06-23	56.0300	56.0300	55.7800	55.5300	-1.534%	124	+10.967%
2023-06-22	56.4800	56.5500	56.4000	56.3950	-0.212%	9,362	+9.265%
2023-06-21	56.6400	56.7100	56.6400	56.5150	-0.589%	268	+9.033%
2023-06-20	56.8800	56.8800	56.8800	56.8500	-1.507%	209	+8.391%
2023-06-19	57.6900	57.7200	57.6900	57.7200	-0.500%	11	+6.757%
2023-06-16	58.2300	58.3400	58.2300	58.0100	+0.043%	358	+6.223%
2023-06-15	57.7300	57.9800	57.6400	57.9850	+0.668%	879	+6.269%
2023-06-14	56.9000	57.1500	56.9000	57.6000	+1.623%	318	+6.979%
2023-06-12	56.5600	56.6400	56.5600	56.6800	+0.124%	16,328	+8.716%
2023-06-09	56.4100	56.5800	56.3700	56.6100	+0.622%	274	+8.850%
2023-06-08	55.9300	56.0800	55.9300	56.2600	+0.509%	1,455	+9.527%
2023-06-06	55.9300	55.9300	55.9300	55.9750	+0.765%	16,002	+10.085%
2023-06-05	55.5400	55.5500	55.4700	55.5500	-0.537%	19,634	+10.927%
2023-06-02	55.6200	55.8600	55.6200	55.8500	+2.393%	315,971	+10.331%
2023-06-01	53.8700	53.9500	53.8600	54.5450	+2.106%	42,047	+12.971%
2023-05-31	53.9100	54.0100	53.4200	53.4200	-1.765%	108,748	+15.350%
2023-05-30	55.0000	55.0000	54.3800	54.3800	-1.055%	1,020	+13.314%
2023-05-26	54.5300	54.9900	54.5300	54.9600	+1.599%	1,656	+12.118%
2023-05-25	54.2400	54.3800	54.1600	54.0950	-0.332%	5,467	+13.911%
2023-05-24	54.2000	54.2000	54.2000	54.2750	-1.228%	225	+13.533%
2023-05-23	54.9900	54.9900	54.9100	54.9500	-0.866%	6,838	+12.138%
2023-05-22	55.2600	55.4100	55.2300	55.4300	+0.846%	1,703	+11.167%
2023-05-19	54.8700	55.0600	54.8700	54.9650	+0.283%	17,576	+12.108%
2023-05-18	54.7900	54.7900	54.7900	54.8100	-0.264%	40	+12.425%
2023-05-17	54.7700	54.9100	54.6800	54.9550	-0.200%	3,792	+12.128%
2023-05-16	55.0500	55.0700	55.0500	55.0650	-0.073%	1,541	+11.904%
2023-05-15	54.9500	54.9500	54.9000	55.1050	+1.492%	386	+11.823%
2023-05-12	54.5600	54.5700	54.4300	54.2950	-0.640%	645	+13.491%
2023-05-11	54.9200	54.9200	54.8900	54.6450	-0.826%	234	+12.764%
2023-05-10	54.8500	55.2300	54.8500	55.1000	+0.155%	5,951	+11.833%
2023-05-09	55.0000	55.1200	54.9000	55.0150	-0.290%	11,553	+12.006%
2023-05-05	55.0800	55.1100	54.9300	55.1750	+1.044%	1,437	+11.681%
2023-05-04	54.7100	54.7100	54.6900	54.6050	+0.340%	231	+12.847%
2023-05-03	54.3600	54.4000	54.3300	54.4200	+0.452%	15,672	+13.230%
2023-05-02	54.7400	54.7400	54.1700	54.1750	-1.518%	80,786	+13.743%
2023-04-28	54.5800	54.9300	54.5800	55.0100	+1.513%	60,224	+12.016%
2023-04-26	54.2000	54.2800	54.1800	54.1900	+0.650%	17,247	+13.711%
2023-04-25	54.0800	54.0800	53.7600	53.8400	-1.320%	18,381	+14.450%
2023-04-24	54.6700	54.7600	54.6700	54.5600	-1.676%	146	+12.940%
2023-04-20	55.5700	55.5700	55.4400	55.4900	+0.144%	668	+11.047%
2023-04-19	55.3100	55.3100	55.3100	55.4100	-1.089%	185	+11.207%
2023-04-18	56.1600	56.1600	56.1600	56.0200	+0.179%	1,412	+9.996%
2023-04-17	56.4400	56.4400	56.4400	55.9200	+0.503%	32	+10.193%
2023-04-14	56.4300	56.4300	56.0100	55.6400	-0.811%	13,409	+10.748%
2023-04-13	55.8800	55.8800	55.8800	56.0950	+1.036%	2,024	+9.849%
2023-04-12	55.7400	55.7400	55.7400	55.5200	-0.618%	756	+10.987%
2023-04-11	55.6700	55.9200	55.6600	55.8650	+1.177%	284	+10.302%
2023-04-06	55.2400	55.2400	55.0700	55.2150	-0.567%	426	+11.600%
2023-04-04	55.4900	55.5400	55.4200	55.5300	+0.144%	1,664	+10.967%
2023-04-03	55.2800	55.4900	55.2400	55.4500	-0.350%	19,161	+11.127%
2023-03-31	55.6100	55.7400	55.6100	55.6450	+0.045%	500,372	+10.738%
2023-03-30	55.1100	55.5600	55.1100	55.6200	+0.990%	247,416	+10.787%
2023-03-29	54.7900	55.0700	54.7900	55.0750	+0.529%	460	+11.884%
2023-03-28	54.4500	54.7600	54.4500	54.7850	+1.567%	4,610	+12.476%
2023-03-27	53.8900	53.8900	53.8900	53.9400	-0.461%	15,827	+14.238%
2023-03-24	54.2600	54.2600	53.9900	54.1900	-1.616%	16,963	+13.711%
2023-03-23	54.8800	54.8800	54.8800	55.0800	+2.047%	85	+11.874%
2023-03-22	53.7900	54.0000	53.7100	53.9750	+1.907%	3,061	+14.164%
2023-03-20	52.4400	53.1700	52.3600	52.9650	-0.038%	4,258	+16.341%
2023-03-17	53.0400	53.0400	53.0400	52.9850	-0.113%	326	+16.297%
2023-03-16	52.4500	52.7900	52.4500	53.0450	-0.637%	683	+16.166%
2023-03-14	52.9300	53.4300	52.9300	53.3850	-0.178%	265	+15.426%
2023-03-13	53.9900	53.9900	53.1600	53.4800	-0.410%	5,397	+15.221%
2023-03-10	53.1400	53.4700	53.1400	53.7000	-0.491%	255	+14.749%
2023-03-09	54.0700	54.1600	54.0700	53.9650	-1.253%	582	+14.185%
2023-03-08	54.3000	54.6800	54.3000	54.6500	-0.110%	5,022	+12.754%
2023-03-07	55.2400	55.2400	54.7400	54.7100	-1.636%	619	+12.630%
2023-03-06	55.6400	55.7100	55.6400	55.6200	+0.461%	43	+10.787%
2023-03-03	55.2100	55.3200	55.2100	55.3650	+0.783%	275	+11.298%
2023-03-02	54.6900	54.7600	54.6500	54.9350	+0.128%	6,455	+12.169%
2023-03-01	55.1000	55.1200	54.8900	54.8650	+1.847%	24,779	+12.312%
2023-02-28	53.5500	53.8700	53.5500	53.8700	-0.241%	63,128	+14.386%
2023-02-27	54.0000	54.0000	54.0000	54.0000	+0.577%	22	+14.111%
2023-02-24	54.2300	54.2300	53.8600	53.6900	-2.142%	6,534	+14.770%
2023-02-23	55.2800	55.2800	54.8700	54.8650	+0.247%	20,090	+12.312%
2023-02-22	54.7100	54.7100	54.7100	54.7300	-0.878%	189	+12.589%
2023-02-21	55.4000	55.4000	55.2000	55.2150	-1.639%	2,625	+11.600%
2023-02-20	56.1100	56.1100	56.0700	56.1350	+1.108%	26	+9.771%
2023-02-17	55.5400	55.6500	55.5200	55.5200	-0.893%	4,126	+10.987%
2023-02-15	56.0300	56.0300	56.0300	56.0200	-0.911%	158	+9.996%
2023-02-14	56.6100	56.6100	56.6100	56.5350	-0.493%	65	+8.994%
2023-02-13	56.5100	56.8200	56.5100	56.8150	+0.727%	4,766	+8.457%
2023-02-10	56.6000	56.6000	56.6000	56.4050	-1.260%	3	+9.246%
2023-02-09	57.3800	57.4500	57.3700	57.1250	+1.160%	252	+7.869%
2023-02-08	56.9400	56.9400	56.8900	56.4700	+0.044%	259	+9.120%
2023-02-07	56.7500	56.7800	56.6400	56.4450	-2.243%	14,412	+9.168%
2023-02-03	58.3300	58.3300	57.7000	57.7400	-1.223%	84	+6.720%
2023-02-02	58.6300	58.6500	58.2900	58.4550	+0.257%	11,427	+5.414%
2023-02-01	58.1900	58.3300	58.1500	58.3050	+0.856%	20,518	+5.686%
2023-01-31	58.9300	58.9300	57.4700	57.8100	-1.095%	56,392	+6.591%
2023-01-30	58.2300	58.3900	58.2300	58.4500	-1.284%	47,790	+5.423%
2023-01-27	59.4600	59.4600	59.4600	59.2100	-0.185%	10	+4.070%
2023-01-26	59.5600	59.5600	59.3000	59.3200	+0.602%	392	+3.877%
2023-01-24	58.7000	58.7200	58.7000	58.9650	-0.203%	307	+4.503%
2023-01-23	58.7000	58.7000	58.5400	59.0850	+1.329%	23,862	+4.290%
2023-01-20	58.2400	58.2400	58.0100	58.3100	+1.241%	17,340	+5.677%
2023-01-19	57.5800	57.7200	57.2700	57.5950	+0.157%	65,117	+6.988%
2023-01-18	57.8700	57.8700	57.6600	57.5050	-0.208%	2,940	+7.156%
2023-01-17	57.4100	57.5600	57.4100	57.6250	+0.217%	5,775	+6.933%
2023-01-16	57.6400	57.6400	57.6200	57.5000	-0.338%	262	+7.165%
2023-01-13	57.7700	57.7800	57.7300	57.6950	+1.122%	1,216	+6.803%
2023-01-11	56.8200	57.0000	56.8200	57.0550	+0.537%	4,402	+8.001%
2023-01-10	56.7600	56.7600	56.5100	56.7500	-0.596%	25,250	+8.581%
2023-01-09	56.8800	56.9000	56.8200	57.0900	+2.174%	792,751	+7.935%
2023-01-06	55.1200	55.8300	55.0400	55.8750	+1.619%	32,955	+10.282%
2023-01-05	54.9900	55.1800	54.9100	54.9850	+1.909%	144,846	+12.067%
2023-01-03	54.0700	54.1700	53.6500	53.9550	+0.456%	26,328	+14.206%
2022-12-30	53.7200	53.7200	53.7100	53.7100	+0.486%	30,012	+14.727%
2022-12-28	54.0000	54.0000	53.8800	53.4500	-0.019%	14,771	+15.285%

.dark-mode .f4r1db{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4r1db{ color: #333333; background-color: white; border: 2px solid #333333; }EMRDSPDR MSCI EMERGING MARKETS UCITS ETF $stock LSE

EMRD
SPDR MSCI EMERGING MARKETS UCITS ETF $
stock LSE