Dark

EMSD
SPDR MSCI EMRG MRKTS SM CAP UCITS ETF $
stock LSE

Inactive

Aug 2, 2024

118.00USD-2.026%(-2.44)623

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	118.9000	119.0300	117.7400	118.0000	-2.026%	623	0.000%
2024-08-01	121.7400	121.7400	121.3600	120.4400	-0.840%	80	-2.026%
2024-07-31	121.3800	121.8200	120.5500	121.4600	+1.217%	454	-2.849%
2024-07-30	119.7200	121.1200	119.7200	120.0000	+0.192%	427	-1.667%
2024-07-29	119.7200	120.6000	119.7200	119.7700	-0.771%	98	-1.478%
2024-07-24	121.5400	121.5400	120.7000	120.7000	-0.066%	274	-2.237%
2024-07-23	120.0700	121.0300	120.0700	120.7800	+0.099%	340	-2.302%
2024-07-22	121.1100	121.1100	120.3900	120.6600	-0.372%	904	-2.205%
2024-07-19	122.0000	122.0000	120.8100	121.1100	-1.473%	3,140	-2.568%
2024-07-18	123.2100	123.8000	122.4500	122.9200	-0.695%	302	-4.003%
2024-07-17	124.4800	124.8100	124.4800	123.7800	-0.666%	84	-4.670%
2024-07-16	124.0600	124.1900	124.0400	124.6100	+0.249%	2,116	-5.305%
2024-07-15	124.5700	124.5700	124.2800	124.3000	+0.380%	2,079	-5.068%
2024-07-10	123.1800	124.0700	122.6400	123.8300	+0.316%	675	-4.708%
2024-07-09	123.5000	123.6700	123.1700	123.4400	-0.049%	1,239	-4.407%
2024-07-08	123.7300	123.7300	123.5000	123.5000	+0.146%	370	-4.453%
2024-07-05	123.7700	123.9100	123.6200	123.3200	+0.260%	2,506	-4.314%
2024-07-04	123.0500	123.2500	123.0500	123.0000	+0.269%	16	-4.065%
2024-07-03	121.4500	122.0000	121.4500	122.6700	+1.096%	69	-3.807%
2024-07-02	121.0700	121.5000	121.0700	121.3400	-0.107%	83	-2.753%
2024-07-01	121.6800	121.6800	121.6800	121.4700	+0.049%	108	-2.857%
2024-06-28	121.8000	121.9400	120.9300	121.4100	+0.914%	90	-2.809%
2024-06-27	119.9600	119.9600	119.9600	120.3100	+0.233%	978	-1.920%
2024-06-26	120.9700	120.9700	120.1100	120.0300	-1.055%	534	-1.691%
2024-06-24	121.3200	121.7900	120.5100	121.3100	+0.025%	670	-2.729%
2024-06-21	121.8500	121.8500	121.3100	121.2800	-0.025%	1,116	-2.704%
2024-06-20	121.3500	121.3500	121.3500	121.3100	+0.074%	54	-2.729%
2024-06-19	121.8500	121.8500	121.5900	121.2200	-0.107%	16	-2.656%
2024-06-18	121.6800	121.8500	121.3500	121.3500	+0.464%	87	-2.761%
2024-06-17	121.1800	121.1800	120.7900	120.7900	+0.591%	115	-2.310%
2024-06-14	119.9100	120.2500	119.9100	120.0800	+0.117%	226	-1.732%
2024-06-13	120.8000	120.8000	119.9100	119.9400	-0.564%	7	-1.617%
2024-06-12	119.3200	120.0700	119.3200	120.6200	+1.875%	334	-2.172%
2024-06-07	119.0600	119.6100	119.0600	118.4000	+0.051%	570	-0.338%
2024-06-06	118.5800	118.5800	118.5800	118.3400	+0.775%	14,001	-0.287%
2024-06-05	116.9300	117.5700	116.5100	117.4300	+1.050%	461	+0.485%
2024-06-04	118.5000	118.5000	116.0300	116.2100	-0.963%	1,515	+1.540%
2024-05-31	116.9200	116.9200	116.9200	117.3400	-0.962%	30	+0.562%
2024-05-30	118.1500	118.1500	118.1500	118.4800	+0.008%	2	-0.405%
2024-05-29	118.9900	118.9900	118.9900	118.4700	-0.986%	88	-0.397%
2024-05-28	120.5300	120.5300	120.4300	119.6500	+0.176%	453	-1.379%
2024-05-24	119.3100	119.3400	119.0300	119.4400	+0.887%	354	-1.206%
2024-05-23	119.4200	119.6800	118.4500	118.3900	-1.020%	967	-0.329%
2024-05-22	119.7800	120.1600	119.6800	119.6100	-0.275%	9,800	-1.346%
2024-05-21	120.2800	120.2800	119.8700	119.9400	-0.605%	302	-1.617%
2024-05-20	122.5000	122.5000	120.2200	120.6700	+0.066%	1,307	-2.213%
2024-05-17	120.0300	120.0300	120.0300	120.5900	+0.727%	174	-2.148%
2024-05-16	118.8100	119.8700	118.7500	119.7200	+0.075%	1,276	-1.437%
2024-05-15	118.3700	119.6300	118.3700	119.6300	+2.126%	364	-1.363%
2024-05-14	116.5000	117.3500	116.5000	117.1400	+0.498%	43	+0.734%
2024-05-13	116.4100	117.0000	116.4100	116.5600	-0.034%	262	+1.235%
2024-05-10	116.6500	116.9200	116.6400	116.6000	0.000%	962	+1.201%
2024-05-09	116.7000	116.7000	116.7000	116.6000	-0.077%	37	+1.201%
2024-05-08	117.2200	117.2200	116.6900	116.6900	-0.723%	179	+1.123%
2024-05-07	117.3200	117.5500	117.2000	117.5400	+0.205%	516	+0.391%
2024-05-02	117.7900	117.7900	117.2800	117.3000	+0.808%	76	+0.597%
2024-04-30	116.4800	116.7000	116.3900	116.3600	-0.343%	2,601	+1.409%
2024-04-29	116.8200	116.8200	116.4900	116.7600	+1.091%	5,048	+1.062%
2024-04-26	115.2500	115.8700	115.2500	115.5000	+1.121%	27	+2.165%
2024-04-25	114.4700	114.8900	114.0100	114.2200	-0.149%	276	+3.309%
2024-04-23	114.3900	114.3900	114.3900	114.3900	+1.653%	36,352	+3.156%
2024-04-19	112.0600	112.7200	112.0600	112.5300	-0.504%	89	+4.861%
2024-04-18	113.1300	113.1300	113.1300	113.1000	+1.081%	11	+4.332%
2024-04-16	112.8500	112.8500	111.4800	111.8900	-2.305%	389	+5.461%
2024-04-12	116.0300	116.0300	116.0300	114.5300	-0.994%	143	+3.030%
2024-04-10	115.5600	115.6400	115.4600	115.6800	-0.942%	283	+2.006%
2024-04-09	116.4500	116.9000	116.3700	116.7800	+0.215%	552	+1.045%
2024-04-08	116.3600	116.3600	116.3600	116.5300	-0.039%	36	+1.261%
2024-04-04	115.7100	116.2100	115.7100	116.5750	+0.769%	179	+1.222%
2024-04-03	115.3200	115.6700	115.2600	115.6850	+1.683%	2,011	+2.001%
2024-04-02	115.1600	115.1600	113.7700	113.7700	-0.612%	69	+3.718%
2024-03-28	113.9600	113.9600	113.9600	114.4700	+0.337%	95	+3.084%
2024-03-27	113.7400	114.2900	113.7400	114.0850	+0.198%	156	+3.432%
2024-03-26	114.1200	114.1200	114.1200	113.8600	-0.498%	31	+3.636%
2024-03-25	114.1000	114.4200	114.1000	114.4300	+0.399%	60	+3.120%
2024-03-22	114.0400	114.0800	114.0400	113.9750	+25.870%	6	+3.531%
2024-03-21	89.7300	90.6900	89.7300	90.5500	-20.094%	2,370	+30.315%
2024-03-20	113.1200	113.4800	113.1200	113.3200	+26.785%	51	+4.130%
2024-03-18	89.5900	89.5900	89.5900	89.3800	+0.078%	230	+32.021%
2024-03-15	89.0100	89.3100	89.0100	89.3100	+0.348%	1,046	+32.124%
2024-03-14	88.5800	88.5800	88.5800	89.0000	-22.032%	1,339	+32.584%
2024-03-13	114.0400	114.1500	114.0400	114.1500	+27.314%	72	+3.373%
2024-03-11	89.6700	89.6700	89.6700	89.6600	-22.207%	642	+31.608%
2024-03-08	115.4600	115.4600	115.3200	115.2550	-0.091%	54	+2.382%
2024-03-07	115.3400	115.6000	115.3400	115.3600	+0.222%	401	+2.288%
2024-03-06	115.4300	115.4300	115.0400	115.1050	+27.781%	65	+2.515%
2024-03-05	90.3800	90.3900	90.3800	90.0800	-0.426%	654	+30.995%
2024-03-04	90.5000	91.3700	90.5000	90.4650	-0.484%	1,220	+30.437%
2024-03-01	90.1800	91.3500	90.1800	90.9050	-20.059%	1,357	+29.806%
2024-02-29	113.9900	113.9900	113.9900	113.7150	+0.225%	434	+3.768%
2024-02-28	113.7000	113.7000	112.9900	113.4600	+25.287%	334	+4.001%
2024-02-27	89.6700	90.5600	89.6700	90.5600	+0.449%	992	+30.300%
2024-02-23	90.8700	90.8700	90.1800	90.1550	-0.590%	878	+30.886%
2024-02-22	90.8700	90.9400	90.3200	90.6900	+0.499%	2,955	+30.114%
2024-02-21	90.3000	90.4100	90.3000	90.2400	-0.061%	6,482	+30.762%
2024-02-20	90.0800	90.3900	90.0800	90.2950	-20.703%	369	+30.683%
2024-02-19	114.3400	114.3400	114.3400	113.8700	+26.158%	3	+3.627%
2024-02-16	90.6300	90.7100	90.5500	90.2600	+0.613%	1,480	+30.733%
2024-02-15	89.9300	89.9500	89.9300	89.7100	-20.109%	589	+31.535%
2024-02-14	112.1400	112.7700	111.8000	112.2900	+0.609%	857	+5.085%
2024-02-13	112.3200	112.3200	111.1700	111.6100	+23.997%	564	+5.725%
2024-02-12	89.3000	90.0100	89.3000	90.0100	+0.914%	1,149	+31.097%
2024-02-09	89.6800	89.6800	89.3200	89.1950	-0.602%	503	+32.294%
2024-02-08	89.9600	90.0300	89.5400	89.7350	-20.834%	472	+31.498%
2024-02-07	113.4700	113.4700	113.0200	113.3500	+0.239%	78	+4.102%
2024-02-06	112.8500	113.5900	112.2000	113.0800	+1.993%	210	+4.351%
2024-02-05	111.2400	111.2400	110.6600	110.8700	+26.060%	82	+6.431%
2024-02-02	87.7000	88.1800	87.7000	87.9500	-21.068%	746	+34.167%
2024-02-01	111.7600	111.7600	111.7600	111.4250	+0.546%	77	+5.901%
2024-01-30	111.2500	111.2500	110.6500	110.8200	+26.594%	178	+6.479%
2024-01-29	87.2300	87.5400	87.2200	87.5400	-20.853%	94	+34.796%
2024-01-26	110.2400	110.7400	110.2400	110.6050	-0.122%	61	+6.686%
2024-01-25	110.3900	110.7400	110.3900	110.7400	+0.527%	1,020	+6.556%
2024-01-24	109.8800	110.7800	109.8800	110.1600	+0.916%	582	+7.117%
2024-01-23	109.8800	109.8800	109.0300	109.1600	+26.570%	1,638	+8.098%
2024-01-22	87.0300	87.0300	86.1000	86.2450	-20.665%	941	+36.820%
2024-01-19	108.7300	108.8600	108.7200	108.7100	+0.597%	1,150	+8.546%
2024-01-17	108.6500	109.1000	108.4000	108.0650	+24.099%	151	+9.194%
2024-01-16	87.4400	87.4400	86.8200	87.0800	-0.565%	1,418	+35.508%
2024-01-15	87.5400	87.8200	87.5400	87.5750	-0.131%	629	+34.742%
2024-01-12	87.6800	87.9900	87.6200	87.6900	-21.025%	907	+34.565%
2024-01-11	111.9400	112.2800	111.3500	111.0350	-0.157%	118	+6.273%
2024-01-10	111.6800	111.6800	111.4500	111.2100	+27.097%	666	+6.106%
2024-01-09	87.3800	87.8400	87.3800	87.5000	-0.523%	1,689	+34.857%
2024-01-08	87.5800	87.9600	87.3800	87.9600	+0.011%	247	+34.152%
2024-01-05	87.7700	87.9500	87.5600	87.9500	+0.125%	956	+34.167%
2024-01-04	87.7800	87.9900	87.7800	87.8400	-0.566%	351	+34.335%
2024-01-03	88.2700	88.3400	87.8000	88.3400	-20.931%	411	+33.575%
2024-01-02	112.7000	112.7000	111.5900	111.7250	+26.888%	1,723	+5.616%
2023-12-28	87.6100	88.4400	87.6100	88.0500	+1.067%	84	+34.015%
2023-12-27	87.5500	87.5500	87.1200	87.1200	+0.775%	133	+35.445%
2023-12-22	85.9100	86.4500	85.9100	86.4500	-21.459%	247	+36.495%
2023-12-21	109.2600	110.0700	109.2600	110.0700	+0.741%	685	+7.205%
2023-12-20	110.3500	110.3500	109.2600	109.2600	-0.880%	95	+7.999%
2023-12-19	109.8800	109.8800	109.8800	110.2300	+0.186%	28	+7.049%
2023-12-18	109.9500	109.9500	109.8400	110.0250	+26.451%	120	+7.248%
2023-12-15	86.7900	87.1900	86.5500	87.0100	+0.439%	1,555	+35.617%
2023-12-14	87.1900	87.1900	86.6300	86.6300	-0.029%	2,072	+36.211%
2023-12-13	86.5800	86.5800	86.5800	86.6550	+0.342%	12	+36.172%
2023-12-12	86.4400	86.5400	86.1300	86.3600	-20.387%	3,948	+36.637%
2023-12-11	108.2500	108.2900	108.2500	108.4750	+25.521%	362	+8.781%
2023-12-07	86.3400	86.3400	86.3400	86.4200	+0.093%	47	+36.542%
2023-12-06	85.9800	86.5300	85.9800	86.3400	-20.321%	2,551	+36.669%
2023-12-05	108.4700	108.6000	108.2400	108.3600	+26.257%	1,057	+8.896%
2023-12-04	85.8200	86.1600	85.8200	85.8250	-20.979%	571	+37.489%
2023-12-01	108.7800	108.7800	108.4400	108.6100	-0.312%	757	+8.646%
2023-11-30	108.9900	109.1900	108.5700	108.9500	+27.405%	729	+8.307%
2023-11-29	85.5400	85.6200	85.5200	85.5150	-0.117%	752	+37.987%
2023-11-28	85.7800	85.7900	85.5300	85.6150	+0.599%	1,123	+37.826%
2023-11-27	85.1600	85.2800	84.9400	85.1050	-20.939%	565	+38.652%
2023-11-24	107.4500	107.4500	107.4500	107.6450	+25.534%	1	+9.620%
2023-11-23	86.2400	86.2400	85.6000	85.7500	-20.284%	2,285	+37.609%
2023-11-21	107.8100	107.9200	107.8100	107.5700	+24.878%	436	+9.696%
2023-11-20	86.0500	86.2500	86.0500	86.1400	+0.461%	307	+36.986%
2023-11-17	85.9600	86.0500	85.9600	85.7450	+0.616%	1,325	+37.617%
2023-11-16	85.6800	85.6800	85.6800	85.2200	-0.298%	1,888	+38.465%
2023-11-15	85.3100	85.6900	85.1700	85.4750	-19.564%	1,159	+38.052%
2023-11-14	103.6300	104.0100	103.6300	106.2650	+2.311%	1,338	+11.043%
2023-11-13	103.8900	103.8900	103.8900	103.8650	+0.145%	129	+13.609%
2023-11-10	103.5100	103.5200	103.5100	103.7150	-0.513%	2,272	+13.773%
2023-11-09	104.0000	104.1300	103.8600	104.2500	+22.445%	274	+13.189%
2023-11-08	84.7800	84.7800	84.7800	85.1400	-18.561%	54	+38.595%
2023-11-07	103.6600	104.6200	103.6600	104.5450	+23.898%	1,836	+12.870%
2023-11-06	84.4300	84.6500	84.4300	84.3800	+0.987%	1,643	+39.844%
2023-11-03	84.2000	84.2000	83.8400	83.5550	-17.554%	740	+41.224%
2023-11-02	100.7900	101.9100	100.7900	101.3450	+23.894%	66	+16.434%
2023-11-01	81.0000	81.9300	81.0000	81.8000	+0.826%	1,364	+44.254%
2023-10-31	81.2100	81.3000	80.9200	81.1300	-18.179%	111	+45.446%
2023-10-30	99.2900	99.2900	99.0100	99.1550	+0.650%	19	+19.006%
2023-10-27	99.0900	99.0900	99.0900	98.5150	+21.759%	7	+19.779%
2023-10-26	81.1800	81.1800	80.6500	80.9100	-18.297%	409	+45.841%
2023-10-25	99.0200	99.0200	98.8100	99.0300	-0.727%	166	+19.156%
2023-10-24	99.5600	99.5600	99.5600	99.7550	+0.849%	31	+18.290%
2023-10-23	98.7500	98.7500	98.0400	98.9150	-0.513%	3,403	+19.294%
2023-10-20	100.3700	100.3700	99.3600	99.4250	+20.122%	1,710	+18.682%
2023-10-19	83.2500	83.2500	82.7700	82.7700	-0.457%	1,014	+42.564%
2023-10-18	83.6800	83.6800	83.0300	83.1500	-1.428%	1,594	+41.912%
2023-10-17	84.4300	84.4500	84.1800	84.3550	-0.366%	856	+39.885%
2023-10-16	84.5100	84.8000	84.5100	84.6650	-17.344%	473	+39.373%
2023-10-13	103.1300	103.1300	102.7600	102.4300	-0.602%	133	+15.201%
2023-10-12	103.4400	103.4400	103.4400	103.0500	-0.136%	150	+14.508%
2023-10-11	102.9300	103.3700	102.9300	103.1900	+22.845%	530	+14.352%
2023-10-10	83.0300	83.5400	83.0300	84.0000	-17.152%	204	+40.476%
2023-10-09	101.6000	101.6000	101.6000	101.3900	-1.194%	109	+16.382%
2023-10-06	102.2700	102.2700	102.2700	102.6150	+22.263%	285	+14.993%
2023-10-04	83.7100	83.7100	83.7100	83.9300	-0.892%	27	+40.593%
2023-10-03	84.6200	84.6200	84.6200	84.6850	-0.376%	692	+39.340%
2023-10-02	85.2800	85.3200	85.0800	85.0050	-0.088%	696	+38.815%
2023-09-29	85.3400	85.3400	84.8200	85.0800	-17.606%	737	+38.693%
2023-09-28	102.9500	103.0700	102.9500	103.2600	+21.633%	102	+14.275%
2023-09-27	84.5500	85.3900	84.5500	84.8950	-0.176%	3,157	+38.995%
2023-09-25	84.8800	84.8800	84.8800	85.0450	+1.256%	537	+38.750%
2023-09-21	83.8600	84.1300	83.8100	83.9900	-1.397%	579	+40.493%
2023-09-20	85.0200	85.2600	85.0200	85.1800	+0.342%	1,090	+38.530%
2023-09-19	85.0100	85.0100	85.0100	84.8900	-0.481%	435	+39.003%
2023-09-18	85.1800	85.4800	85.1800	85.3000	-19.642%	699	+38.335%
2023-09-15	106.4600	106.4600	106.4600	106.1500	+0.321%	5	+11.163%
2023-09-13	105.1600	105.9300	105.0200	105.8100	+0.337%	2,668	+11.521%
2023-09-12	105.5800	105.5800	105.5800	105.4550	-1.023%	29	+11.896%
2023-09-11	106.9000	106.9000	106.9000	106.5450	+25.259%	52	+10.751%
2023-09-08	84.3400	85.1400	84.3400	85.0600	+0.437%	3,089	+38.726%
2023-09-07	84.6000	84.7200	84.6000	84.6900	-20.055%	1,033	+39.332%
2023-09-06	106.6600	106.7100	106.1500	105.9350	+24.629%	15,599	+11.389%
2023-09-05	84.8000	85.2400	84.8000	85.0000	+0.307%	82	+38.824%
2023-09-04	84.2500	84.9200	84.2500	84.7400	-20.342%	683	+39.249%
2023-09-01	106.6100	107.1000	106.0700	106.3800	+26.507%	3,690	+10.923%
2023-08-31	84.2000	84.2500	84.0000	84.0900	+0.340%	223	+40.326%
2023-08-30	84.1600	84.1600	84.1600	83.8050	-21.413%	98	+40.803%
2023-08-29	105.4000	106.6400	105.4000	106.6400	+2.253%	19,597	+10.653%
2023-08-25	104.6000	104.6500	103.9300	104.2900	+26.735%	1,982	+13.146%
2023-08-23	81.5000	82.2700	81.5000	82.2900	+1.724%	1,249	+43.395%
2023-08-22	81.0400	81.0400	80.9600	80.8950	-21.005%	97	+45.868%
2023-08-21	101.9300	102.6900	101.9300	102.4050	+27.727%	267	+15.229%
2023-08-18	80.4500	80.4500	80.3300	80.1750	-0.422%	464	+47.178%
2023-08-17	80.8100	80.8100	80.6900	80.5150	+0.155%	242	+46.557%
2023-08-16	80.4700	80.4900	80.4000	80.3900	-0.291%	1,060	+46.784%
2023-08-15	80.3600	80.6900	80.3600	80.6250	-0.788%	1,126	+46.357%
2023-08-14	81.2500	81.2500	81.2500	81.2650	-21.894%	478	+45.204%
2023-08-11	104.1700	104.4300	104.1000	104.0450	+26.468%	356	+13.412%
2023-08-10	82.4600	82.4600	82.4600	82.2700	-21.065%	356	+43.430%
2023-08-09	105.2800	105.4000	104.9200	104.2250	+26.679%	1,273	+13.217%
2023-08-07	82.8700	82.8700	82.3600	82.2750	-0.868%	1,966	+43.421%
2023-08-04	83.0500	83.0500	83.0500	82.9950	+0.533%	412	+42.177%
2023-08-03	82.6500	82.8200	82.4200	82.5550	+0.371%	487	+42.935%
2023-08-02	82.3100	82.4100	82.3100	82.2500	-1.791%	628	+43.465%
2023-08-01	83.9800	83.9800	83.9800	83.7500	+0.191%	693	+40.896%
2023-07-28	83.3300	83.7600	83.3300	83.5900	+1.254%	2,408	+41.165%
2023-07-27	82.5500	82.5500	82.1000	82.5550	+0.744%	674	+42.935%
2023-07-26	81.9900	82.0700	81.9900	81.9450	-22.799%	2,127	+43.999%
2023-07-25	106.5300	106.5300	106.5300	106.1450	+29.091%	8	+11.169%
2023-07-24	81.7300	82.1200	81.7300	82.2250	+0.865%	198	+43.509%
2023-07-21	81.7000	81.7800	81.7000	81.5200	-22.058%	415	+44.750%
2023-07-20	105.1400	105.1400	105.1400	104.5900	+28.481%	213	+12.821%
2023-07-19	81.0400	81.0400	81.0300	81.4050	+1.219%	125	+44.954%
2023-07-18	80.5800	80.5800	80.5800	80.4250	-23.489%	38	+46.721%
2023-07-17	105.4100	105.4100	105.4100	105.1150	+0.454%	1	+12.258%
2023-07-13	103.7200	104.7500	103.7200	104.6400	+0.751%	14	+12.768%
2023-07-12	104.1100	104.1100	104.1100	103.8600	+30.897%	1	+13.614%
2023-07-11	79.3600	79.5200	79.3600	79.3450	-21.870%	3,328	+48.718%
2023-07-10	101.4000	101.6700	101.1200	101.5550	+28.105%	1,549	+16.193%
2023-07-07	78.4400	79.4300	78.4400	79.2750	+0.044%	467	+48.849%
2023-07-06	80.1600	80.1800	79.2000	79.2400	-22.378%	1,630	+48.915%
2023-07-05	102.5200	102.5200	102.2700	102.0850	+26.343%	335	+15.590%
2023-07-04	81.0700	81.0800	80.9100	80.8000	-20.939%	552	+46.040%
2023-07-03	103.4000	103.4000	102.6500	102.2000	+27.384%	53	+15.460%
2023-06-30	79.8100	80.5900	79.6600	80.2300	-20.608%	1,140	+47.077%
2023-06-29	101.1700	101.1700	100.6900	101.0550	+0.149%	26	+16.768%
2023-06-28	100.9300	100.9300	100.5300	100.9050	+27.405%	3,561	+16.942%
2023-06-27	78.9300	79.4500	78.8900	79.2000	-21.076%	37,776	+48.990%
2023-06-26	100.9200	100.9200	100.9200	100.3500	+27.761%	1	+17.588%
2023-06-23	78.4400	78.6400	78.2900	78.5450	-22.429%	912	+50.232%
2023-06-22	101.7700	101.7700	101.0800	101.2550	-0.290%	168	+16.537%
2023-06-21	102.1200	102.1500	101.8700	101.5500	-0.587%	201	+16.199%
2023-06-20	101.7700	101.7700	101.7700	102.1500	+26.942%	23	+15.516%
2023-06-19	80.3300	80.5800	80.0500	80.4700	-21.805%	696	+46.638%
2023-06-16	103.2900	103.2900	103.2900	102.9100	+27.886%	1	+14.663%
2023-06-15	80.8700	80.8700	79.9200	80.4700	+0.081%	530	+46.638%
2023-06-14	80.6800	80.7700	80.0800	80.4050	-21.024%	39	+46.757%
2023-06-13	102.0100	102.0100	101.4000	101.8100	+26.677%	208	+15.902%
2023-06-12	80.0000	80.4200	79.9100	80.3700	-20.133%	158	+46.821%
2023-06-09	101.0700	101.0700	100.8500	100.6300	+25.560%	67	+17.261%
2023-06-07	80.2800	80.2900	80.0900	80.1450	-19.634%	114	+47.233%
2023-06-06	99.2500	99.5600	99.2500	99.7250	+0.555%	422	+18.325%
2023-06-05	99.6700	99.6700	99.1300	99.1750	+0.066%	204	+18.982%
2023-06-02	99.1500	99.1500	99.1000	99.1100	+1.200%	201	+19.060%
2023-06-01	97.4900	97.9400	97.4900	97.9350	+26.107%	835	+20.488%
2023-05-31	78.1300	78.1300	78.1300	77.6600	-0.735%	172	+51.944%
2023-05-30	78.3300	78.3300	78.2400	78.2350	-0.464%	409	+50.828%
2023-05-26	78.4400	79.0000	78.4400	78.6000	-18.257%	157	+50.127%
2023-05-25	95.9800	96.4000	95.9800	96.1550	+0.141%	229	+22.719%
2023-05-24	96.0700	96.0700	96.0700	96.0200	+23.387%	1	+22.891%
2023-05-23	78.3800	78.3800	77.7600	77.8200	-19.790%	87	+51.632%
2023-05-22	97.2100	97.2300	96.7500	97.0200	+25.845%	8,247	+21.624%
2023-05-19	77.1000	77.1000	77.0300	77.0950	+0.574%	1,257	+53.058%
2023-05-17	76.6300	76.9900	76.6300	76.6550	-19.729%	81	+53.936%
2023-05-16	95.4700	95.8700	95.4700	95.4950	+25.883%	1,014	+23.567%
2023-05-15	76.4300	76.4600	75.9300	75.8600	-19.835%	241	+55.550%
2023-05-12	95.2100	95.2800	94.9500	94.6300	-0.667%	319	+24.696%
2023-05-11	95.6500	96.0500	95.1700	95.2650	+24.872%	1,140	+23.865%
2023-05-10	76.0600	76.0700	76.0600	76.2900	+0.098%	154	+54.673%
2023-05-09	76.1900	76.4300	75.9700	76.2150	-0.632%	662	+54.825%
2023-05-05	76.8200	76.8200	76.8200	76.7000	+0.150%	148	+53.846%
2023-05-04	76.8500	76.8500	76.8500	76.5850	-20.124%	10	+54.077%
2023-05-03	96.0200	96.1000	95.7500	95.8800	+0.524%	1,433	+23.071%
2023-05-02	96.5900	96.5900	95.4800	95.3800	+24.623%	177	+23.716%
2023-04-28	76.7400	76.7400	76.7400	76.5350	+0.065%	125	+54.178%
2023-04-27	76.9500	76.9500	76.9500	76.4850	+0.433%	21	+54.279%
2023-04-26	75.8400	76.3300	75.8400	76.1550	-19.434%	63	+54.947%
2023-04-25	95.3700	95.3700	95.2900	94.5250	+22.466%	310	+24.835%
2023-04-24	77.8400	77.8400	77.5900	77.1850	-19.887%	357	+52.879%
2023-04-21	96.7600	96.7600	96.7600	96.3450	-1.119%	1	+22.477%
2023-04-20	98.0000	98.0000	97.3000	97.4350	+24.089%	147	+21.106%
2023-04-19	79.0600	79.0600	78.1300	78.5200	-20.248%	1,457	+50.280%
2023-04-18	99.1600	99.1600	98.4200	98.4550	+23.695%	569	+19.852%
2023-04-17	79.6800	79.7600	79.6800	79.5950	+0.309%	601	+48.251%
2023-04-14	79.2000	79.2000	79.2000	79.3500	+0.114%	23	+48.708%
2023-04-13	79.3300	79.3300	79.3300	79.2600	-19.336%	97	+48.877%
2023-04-12	98.4400	99.0000	98.4400	98.2600	+0.373%	2,817	+20.090%
2023-04-11	97.0900	98.3300	97.0900	97.8950	+1.926%	2,562	+20.537%
2023-04-06	96.1000	96.1000	95.5700	96.0450	+25.336%	879	+22.859%
2023-04-05	77.1900	77.3500	77.1900	76.6300	-0.552%	353	+53.987%
2023-04-04	77.9600	77.9600	76.9900	77.0550	-0.549%	166	+53.137%
2023-04-03	78.2500	78.2500	77.4000	77.4800	-19.317%	826	+52.297%
2023-03-30	95.8100	95.9800	95.8100	96.0300	+24.335%	1,031	+22.878%
2023-03-29	77.1200	77.4900	76.8600	77.2350	+0.954%	488	+52.780%
2023-03-28	76.9800	76.9900	76.9500	76.5050	-18.329%	401	+54.238%
2023-03-27	94.0000	94.0000	93.8700	93.6750	+22.060%	132	+25.967%
2023-03-24	76.7600	77.1800	76.7600	76.7450	-0.506%	376	+53.756%
2023-03-23	76.9600	77.2000	76.6000	77.1350	+0.515%	548	+52.979%
2023-03-22	76.6900	76.7600	76.6900	76.7400	-17.916%	110	+53.766%
2023-03-21	93.5300	93.5300	93.5300	93.4900	+0.776%	50	+26.217%
2023-03-20	92.1600	93.1200	92.1600	92.7700	+21.634%	147	+27.196%
2023-03-17	76.0400	76.8400	76.0400	76.2700	-18.209%	1,074	+54.714%
2023-03-16	92.7100	93.0800	92.4600	93.2500	+1.596%	216	+26.542%
2023-03-15	92.6100	92.6100	92.6100	91.7850	+18.800%	7	+28.561%
2023-03-14	76.8600	77.3400	76.8600	77.2600	-0.451%	745	+52.731%
2023-03-13	77.6000	77.9700	77.2600	77.6100	-18.159%	907	+52.042%
2023-03-10	94.4800	94.5300	94.1300	94.8300	+17.575%	2,374	+24.433%
2023-03-09	80.9300	81.1600	80.6300	80.6550	-0.579%	424	+46.302%
2023-03-08	81.4200	81.4500	81.2000	81.1250	+0.229%	510	+45.455%
2023-03-07	81.1500	81.2700	81.0700	80.9400	-17.036%	454	+45.787%
2023-03-06	97.5400	97.5400	97.5400	97.5600	+0.557%	14	+20.951%
2023-03-03	96.8400	96.8400	96.7800	97.0200	+1.189%	681	+21.624%
2023-03-02	95.9500	96.0300	95.9500	95.8800	0.000%	689	+23.071%
2023-03-01	96.5800	96.6400	96.5500	95.8800	+0.487%	982	+23.071%
2023-02-28	94.8600	95.7200	94.8600	95.4150	+21.262%	2,882	+23.670%
2023-02-27	78.8700	79.2400	78.8700	78.6850	-16.568%	3,278	+49.965%
2023-02-24	95.2900	95.2900	93.7500	94.3100	-1.106%	494	+25.119%
2023-02-23	95.6900	95.7600	95.4000	95.3650	+21.160%	603	+23.735%
2023-02-22	78.6200	78.6200	78.6000	78.7100	-17.585%	342	+49.917%
2023-02-21	96.1900	96.1900	96.1900	95.5050	+19.210%	5	+23.554%
2023-02-20	80.2800	80.3100	80.2600	80.1150	+0.850%	702	+47.288%
2023-02-17	80.1000	80.1700	79.7400	79.4400	-17.401%	1,264	+48.540%
2023-02-16	96.8000	96.8000	96.8000	96.1750	+0.601%	2	+22.693%
2023-02-15	95.5100	95.5200	95.3900	95.6000	+20.837%	600	+23.431%
2023-02-14	79.5400	79.5400	79.1600	79.1150	-0.765%	255	+49.150%
2023-02-13	79.6800	79.8800	79.5400	79.7250	-17.507%	219	+48.009%
2023-02-08	97.5000	97.5000	96.7000	96.6450	+20.056%	3	+22.096%
2023-02-07	81.2900	81.2900	80.5200	80.5000	-0.062%	578	+46.584%
2023-02-06	80.9000	81.2700	80.6000	80.5500	-19.583%	601	+46.493%
2023-02-02	100.1700	100.5800	99.8300	100.1650	+1.551%	329	+17.806%
2023-02-01	98.2200	98.9100	98.1700	98.6350	+0.684%	2,073	+19.633%
2023-01-31	98.2100	98.2100	98.2100	97.9650	+24.900%	90	+20.451%
2023-01-30	78.7100	78.7900	78.2900	78.4350	-1.222%	468	+50.443%
2023-01-27	79.8500	79.8500	79.8500	79.4050	-0.339%	176	+48.605%
2023-01-26	79.2800	79.6400	78.9000	79.6750	+1.310%	6,055	+48.102%
2023-01-25	78.4400	78.7200	78.4400	78.6450	-19.746%	634	+50.041%
2023-01-24	97.4000	97.9100	97.3900	97.9950	+23.567%	609	+20.414%
2023-01-23	78.9300	79.1300	78.9300	79.3050	+1.355%	513	+48.793%
2023-01-20	78.1400	78.1400	78.1400	78.2450	+0.968%	134	+50.808%
2023-01-19	77.3200	77.8100	77.1100	77.4950	-0.122%	622	+52.268%
2023-01-18	77.8300	77.8700	77.8300	77.5900	-18.915%	167	+52.081%
2023-01-17	95.4500	96.1800	95.4500	95.6900	+22.069%	271	+23.315%
2023-01-16	78.5500	78.7500	78.5500	78.3900	-17.619%	834	+50.529%
2023-01-11	95.1300	95.1300	94.6400	95.1550	+21.658%	403	+24.008%
2023-01-10	77.9900	78.3900	77.9900	78.2150	+0.058%	385	+50.866%
2023-01-09	77.7700	78.5800	77.6700	78.1700	+1.473%	955	+50.953%
2023-01-05	77.3200	77.3200	77.3200	77.0350	+0.260%	8	+53.177%
2023-01-04	76.3600	77.1600	76.3600	76.8350	-16.665%	1,438	+53.576%
2022-12-29	92.0400	92.0400	92.0400	92.2000	+22.314%	1	+27.983%
2022-12-28	75.6700	75.6700	75.3900	75.3800	-16.836%	686	+56.540%
2022-12-22	91.0900	91.0900	90.7500	90.6400	-0.609%	112	+30.185%
2022-12-20	91.3000	91.4600	91.3000	91.1950	+21.037%	90	+29.393%
2022-12-16	75.4800	75.4800	75.4800	75.3450	-17.394%	27	+56.613%
2022-12-15	92.5000	92.5000	91.3900	91.2100	+21.849%	181	+29.372%
2022-12-12	75.3800	75.3800	74.6000	74.8550	-0.985%	441	+57.638%
2022-12-07	75.6000	75.8500	75.6000	75.6000	-0.330%	392	+56.085%
2022-12-06	76.0500	76.0500	75.7900	75.8500	-1.076%	125	+55.570%
2022-12-05	76.8200	76.8200	76.8200	76.6750	+0.163%	90	+53.896%
2022-12-02	76.7100	76.7100	76.7100	76.5500	-18.168%	290	+54.148%

.dark-mode .glxBtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glxBtp{ color: #333333; background-color: white; border: 2px solid #333333; }EMSDSPDR MSCI EMRG MRKTS SM CAP UCITS ETF $stock LSE

EMSD
SPDR MSCI EMRG MRKTS SM CAP UCITS ETF $
stock LSE