Dark

EMSM
SS SPDR MSCI EMER MARKETS SMALL CAP ETF
stock LSE

Inactive

Aug 2, 2024

92.26GBP-2.432%(-2.30)3,754

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	93.6800	93.6800	92.2800	92.2600	-2.432%	3,754	0.000%
2024-08-01	94.4600	94.5600	94.4600	94.5600	-0.011%	952	-2.432%
2024-07-31	94.0100	94.9400	94.0100	94.5700	+1.004%	590	-2.443%
2024-07-30	94.7000	94.7000	93.7400	93.6300	+0.429%	295	-1.463%
2024-07-29	93.8000	93.8000	93.4600	93.2300	-0.714%	1,205	-1.040%
2024-07-26	94.0100	94.0100	94.0100	93.9000	+1.207%	216	-1.747%
2024-07-25	93.0600	93.0600	93.0600	92.7800	-0.472%	50	-0.560%
2024-07-24	94.2700	94.2700	93.5400	93.2200	-0.385%	2,033	-1.030%
2024-07-23	92.8900	93.7000	92.8900	93.5800	-0.149%	1,801	-1.411%
2024-07-22	93.6900	93.8600	93.2500	93.7200	+0.096%	2,309	-1.558%
2024-07-19	93.9100	93.9500	93.5000	93.6300	-1.036%	3,794	-1.463%
2024-07-18	95.1400	95.1400	94.3200	94.6100	-0.807%	2,163	-2.484%
2024-07-17	95.5500	95.5500	95.1900	95.3800	-0.801%	2,282	-3.271%
2024-07-16	95.7700	96.2600	95.7700	96.1500	+0.240%	970	-4.046%
2024-07-15	95.8600	96.0200	95.8000	95.9200	-0.519%	2,908	-3.816%
2024-07-10	96.2900	96.6200	96.1300	96.4200	-0.176%	927	-4.314%
2024-07-09	96.3500	96.6600	96.3500	96.5900	+0.259%	1,420	-4.483%
2024-07-08	96.4500	96.4500	96.3000	96.3400	-0.135%	1,175	-4.235%
2024-07-05	96.6200	96.6200	96.2700	96.4700	+0.166%	1,589	-4.364%
2024-07-04	96.5400	96.5400	96.5200	96.3100	+0.177%	480	-4.205%
2024-07-03	96.0900	96.3400	96.0900	96.1400	+0.439%	2,019	-4.036%
2024-07-02	95.8700	95.8700	95.7500	95.7200	-0.385%	1,095	-3.615%
2024-07-01	96.2000	96.3400	96.2000	96.0900	+0.062%	877	-3.986%
2024-06-28	96.4200	96.5000	96.4200	96.0300	+1.287%	1,562	-3.926%
2024-06-27	94.8100	94.8100	94.8100	94.8100	-0.399%	193	-2.690%
2024-06-26	95.8900	95.8900	94.8000	95.1900	+0.126%	2,064	-3.078%
2024-06-25	95.1800	95.2700	95.1800	95.0700	-0.586%	744	-2.956%
2024-06-24	95.5400	95.9700	95.5400	95.6300	-0.448%	1,867	-3.524%
2024-06-21	96.0200	96.0200	96.0200	96.0600	+0.418%	1,126	-3.956%
2024-06-20	95.7600	95.7600	95.7100	95.6600	+0.462%	713	-3.554%
2024-06-19	95.3500	95.3500	95.3500	95.2200	-0.616%	593	-3.109%
2024-06-18	95.9400	96.1000	95.9000	95.8100	+0.620%	1,557	-3.705%
2024-06-17	95.5300	95.5300	94.8700	95.2200	+0.592%	829	-3.109%
2024-06-14	94.6400	94.8900	94.6400	94.6600	+0.702%	617	-2.535%
2024-06-13	93.8900	94.0500	93.8900	94.0000	+0.011%	838	-1.851%
2024-06-12	93.6600	93.6600	93.6600	93.9900	+0.761%	777	-1.841%
2024-06-11	93.2700	93.3400	93.2700	93.2800	-0.086%	1,111	-1.093%
2024-06-10	93.4300	93.5100	93.4300	93.3600	+0.355%	1,562	-1.178%
2024-06-07	93.1600	93.1600	93.0400	93.0300	+0.638%	549	-0.828%
2024-06-06	92.6100	92.6200	92.5800	92.4400	+0.555%	1,861	-0.195%
2024-06-05	91.8900	92.1500	91.8900	91.9300	+1.100%	1,555	+0.359%
2024-06-04	89.6600	90.7800	89.6600	90.9300	-2.310%	3,382	+1.463%
2024-06-03	93.9300	93.9300	93.1900	93.0800	+0.812%	3,413	-0.881%
2024-05-31	92.7000	92.7100	92.7000	92.3300	-1.029%	1,712	-0.076%
2024-05-30	93.1500	93.1600	92.3300	93.2900	-0.086%	12,220	-1.104%
2024-05-29	93.4000	93.5700	93.3000	93.3700	-0.150%	18,582	-1.189%
2024-05-28	94.0000	94.0000	93.9700	93.5100	-0.203%	811	-1.337%
2024-05-24	94.0100	94.1000	93.9300	93.7000	+0.300%	2,312	-1.537%
2024-05-23	93.7200	93.7500	93.7200	93.4200	-0.733%	2,653	-1.242%
2024-05-22	94.0300	94.1400	93.8200	94.1100	-0.212%	1,630	-1.966%
2024-05-21	94.3100	94.5900	94.2900	94.3100	-0.643%	3,818	-2.174%
2024-05-17	94.9600	95.2600	94.9600	94.9200	+0.530%	1,530	-2.802%
2024-05-16	93.9500	93.9500	93.9500	94.4200	+0.447%	1,796	-2.288%
2024-05-15	93.7000	94.2800	93.7000	94.0000	+0.978%	2,144	-1.851%
2024-05-14	92.5000	92.5000	92.5000	93.0900	+0.183%	282	-0.892%
2024-05-13	93.1800	93.1800	93.0500	92.9200	-0.354%	784	-0.710%
2024-05-10	93.0800	93.0800	92.9700	93.2500	-0.745%	983	-1.062%
2024-05-08	93.6000	93.6000	93.6000	93.9500	+0.310%	548	-1.799%
2024-05-07	93.4800	93.7300	93.4100	93.6600	-0.330%	2,814	-1.495%
2024-05-02	94.0300	94.0400	94.0300	93.9700	+1.141%	616	-1.820%
2024-04-30	93.1600	93.1600	92.9300	92.9100	+0.054%	1,041	-0.700%
2024-04-29	93.5400	93.5400	92.9500	92.8600	+0.162%	2,189	-0.646%
2024-04-26	92.1200	92.9500	92.1200	92.7100	+1.179%	616	-0.485%
2024-04-24	91.7000	91.7000	91.7000	91.6300	+0.142%	290	+0.688%
2024-04-23	91.8800	91.8800	91.7700	91.5000	+0.329%	380	+0.831%
2024-04-22	91.1000	91.3000	91.1000	91.2000	+0.429%	2,346	+1.162%
2024-04-18	90.9600	90.9700	90.9600	90.8100	+0.743%	569	+1.597%
2024-04-17	90.3300	90.3300	90.3300	90.1400	+0.211%	132	+2.352%
2024-04-16	91.0000	91.0000	90.0900	89.9500	-1.640%	593	+2.568%
2024-04-15	91.7600	91.7600	91.7600	91.4500	-0.614%	248	+0.886%
2024-04-12	92.2300	93.0600	92.2200	92.0150	-0.152%	786	+0.266%
2024-04-11	92.2400	92.2400	92.2400	92.1550	+0.038%	138	+0.114%
2024-04-10	92.6400	92.6400	92.5200	92.1200	-0.060%	1,088	+0.152%
2024-04-09	92.5800	92.5800	92.5800	92.1750	+0.027%	273	+0.092%
2024-04-08	91.9000	92.3800	91.9000	92.1500	+0.502%	411	+0.119%
2024-04-05	91.9100	91.9200	91.9100	91.6900	+0.197%	859	+0.622%
2024-04-03	91.6500	91.8000	91.5800	91.5100	+0.279%	522	+0.820%
2024-04-02	91.6700	91.8100	91.3600	91.2550	+0.302%	1,794	+1.101%
2024-03-28	90.7800	91.0600	90.7800	90.9800	+0.747%	1,576	+1.407%
2024-03-27	90.3200	90.3800	90.1100	90.3050	+0.122%	1,730	+2.165%
2024-03-26	90.3700	90.5800	90.1000	90.1950	-0.238%	4,477	+2.289%
2024-03-25	90.6000	90.6000	90.5700	90.4100	-0.066%	462	+2.046%
2024-03-22	90.4800	90.4800	90.4800	90.4700	-21.114%	538	+1.979%
2024-03-21	115.1400	115.1400	115.0200	114.6850	+28.693%	35	-19.554%
2024-03-20	89.1000	89.1000	89.1000	89.1150	-21.356%	140	+3.529%
2024-03-19	113.0800	113.0800	113.0800	113.3150	+26.779%	451	-18.581%
2024-03-18	89.5900	89.5900	89.5900	89.3800	+0.078%	230	+3.222%
2024-03-15	89.0100	89.3100	89.0100	89.3100	+0.348%	1,046	+3.303%
2024-03-14	88.5800	88.5800	88.5800	89.0000	+0.265%	1,339	+3.663%
2024-03-13	88.8100	88.9000	88.8100	88.7650	-1.372%	1,356	+3.937%
2024-03-12	90.0000	90.0000	89.9800	90.0000	-21.623%	428	+2.511%
2024-03-11	115.3100	115.3800	115.3100	114.8300	-0.369%	47	-19.655%
2024-03-08	115.4600	115.4600	115.3200	115.2550	-0.091%	54	-19.951%
2024-03-07	115.3400	115.6000	115.3400	115.3600	+27.484%	401	-20.024%
2024-03-06	90.1000	90.6300	90.1000	90.4900	-21.234%	275	+1.956%
2024-03-04	114.7800	115.0800	114.7800	114.8850	+26.379%	390	-19.694%
2024-03-01	90.1800	91.3500	90.1800	90.9050	-20.059%	1,357	+1.491%
2024-02-29	113.9900	113.9900	113.9900	113.7150	+0.225%	434	-18.867%
2024-02-28	113.7000	113.7000	112.9900	113.4600	-0.691%	334	-18.685%
2024-02-27	114.7400	114.7400	114.7400	114.2500	-0.092%	8	-19.247%
2024-02-23	114.1300	114.4100	113.9300	114.3550	+26.094%	501	-19.321%
2024-02-22	90.8700	90.9400	90.3200	90.6900	+0.499%	2,955	+1.731%
2024-02-21	90.3000	90.4100	90.3000	90.2400	-20.863%	6,482	+2.238%
2024-02-20	113.4100	113.6000	113.4100	114.0300	+0.141%	224	-19.091%
2024-02-19	114.3400	114.3400	114.3400	113.8700	+26.158%	3	-18.978%
2024-02-16	90.6300	90.7100	90.5500	90.2600	-19.961%	1,480	+2.216%
2024-02-15	113.0000	113.0000	113.0000	112.7700	+0.427%	1,268	-18.187%
2024-02-14	112.1400	112.7700	111.8000	112.2900	+0.609%	857	-17.838%
2024-02-13	112.3200	112.3200	111.1700	111.6100	+23.997%	564	-17.337%
2024-02-12	89.3000	90.0100	89.3000	90.0100	-20.451%	1,149	+2.500%
2024-02-08	113.4800	113.4800	113.4800	113.1500	-0.176%	6	-18.462%
2024-02-07	113.4700	113.4700	113.0200	113.3500	+0.239%	78	-18.606%
2024-02-06	112.8500	113.5900	112.2000	113.0800	+1.993%	210	-18.412%
2024-02-05	111.2400	111.2400	110.6600	110.8700	+26.060%	82	-16.785%
2024-02-02	87.7000	88.1800	87.7000	87.9500	-21.068%	746	+4.901%
2024-02-01	111.7600	111.7600	111.7600	111.4250	+0.546%	77	-17.200%
2024-01-30	111.2500	111.2500	110.6500	110.8200	+0.194%	178	-16.748%
2024-01-26	110.2400	110.7400	110.2400	110.6050	-0.122%	61	-16.586%
2024-01-25	110.3900	110.7400	110.3900	110.7400	+0.527%	1,020	-16.688%
2024-01-24	109.8800	110.7800	109.8800	110.1600	+27.774%	582	-16.249%
2024-01-23	86.1800	86.4700	86.0900	86.2150	-21.408%	682	+7.012%
2024-01-22	110.1700	110.1700	110.1700	109.7000	+0.911%	16	-15.898%
2024-01-19	108.7300	108.8600	108.7200	108.7100	+26.886%	1,150	-15.132%
2024-01-18	85.7200	85.9100	85.7200	85.6750	-20.719%	168	+7.686%
2024-01-17	108.6500	109.1000	108.4000	108.0650	-3.102%	151	-14.625%
2024-01-15	111.7100	111.7100	111.7100	111.5250	-0.322%	188	-17.274%
2024-01-12	111.9100	112.2300	111.6300	111.8850	+28.044%	8	-17.540%
2024-01-11	87.3500	87.5800	87.3500	87.3800	-21.428%	432	+5.585%
2024-01-10	111.6800	111.6800	111.4500	111.2100	+27.097%	666	-17.040%
2024-01-09	87.3800	87.8400	87.3800	87.5000	-0.523%	1,689	+5.440%
2024-01-08	87.5800	87.9600	87.3800	87.9600	-21.179%	247	+4.889%
2024-01-05	111.3300	111.9300	111.3300	111.5950	+27.043%	1,484	-17.326%
2024-01-04	87.7800	87.9900	87.7800	87.8400	-0.566%	351	+5.032%
2024-01-03	88.2700	88.3400	87.8000	88.3400	-20.931%	411	+4.437%
2024-01-02	112.7000	112.7000	111.5900	111.7250	-0.375%	1,723	-17.422%
2023-12-28	113.1200	113.1200	112.5200	112.1450	+28.725%	108	-17.732%
2023-12-27	87.5500	87.5500	87.1200	87.1200	+0.775%	133	+5.900%
2023-12-22	85.9100	86.4500	85.9100	86.4500	-21.459%	247	+6.721%
2023-12-21	109.2600	110.0700	109.2600	110.0700	+0.741%	685	-16.181%
2023-12-20	110.3500	110.3500	109.2600	109.2600	-0.880%	95	-15.559%
2023-12-19	109.8800	109.8800	109.8800	110.2300	+0.186%	28	-16.302%
2023-12-18	109.9500	109.9500	109.8400	110.0250	-0.515%	120	-16.146%
2023-12-15	110.6100	110.7600	110.2300	110.5950	-0.068%	996	-16.579%
2023-12-14	110.0900	110.8000	109.6300	110.6700	+27.713%	9,407	-16.635%
2023-12-13	86.5800	86.5800	86.5800	86.6550	-20.049%	12	+6.468%
2023-12-12	108.6800	108.6800	108.1200	108.3850	-0.083%	233	-14.878%
2023-12-11	108.2500	108.2900	108.2500	108.4750	-0.248%	362	-14.948%
2023-12-07	108.4100	108.4100	108.4100	108.7450	+0.023%	78	-15.159%
2023-12-06	108.3800	108.9200	108.3300	108.7200	+26.441%	1,447	-15.140%
2023-12-05	85.9500	86.1000	85.5500	85.9850	-20.762%	1,060	+7.298%
2023-12-04	108.6100	108.7700	108.3500	108.5150	+26.393%	786	-14.979%
2023-12-01	85.9300	86.0900	85.8400	85.8550	+0.082%	968	+7.460%
2023-11-30	85.9000	86.2800	85.9000	85.7850	-20.584%	962	+7.548%
2023-11-29	108.5100	108.6300	108.0200	108.0200	+26.169%	401	-14.590%
2023-11-28	85.7800	85.7900	85.5300	85.6150	+0.599%	1,123	+7.761%
2023-11-27	85.1600	85.2800	84.9400	85.1050	-0.281%	565	+8.407%
2023-11-24	85.8000	85.8000	85.8000	85.3450	-20.643%	561	+8.102%
2023-11-23	108.4800	108.4800	107.2100	107.5450	+25.461%	272	-14.213%
2023-11-21	85.7000	85.7000	85.7000	85.7200	-0.488%	645	+7.629%
2023-11-20	86.0500	86.2500	86.0500	86.1400	+0.461%	307	+7.105%
2023-11-17	85.9600	86.0500	85.9600	85.7450	-19.024%	1,325	+7.598%
2023-11-16	106.5900	106.5900	105.7500	105.8900	-0.503%	121	-12.872%
2023-11-15	106.1700	106.6100	106.1700	106.4250	+0.151%	1,253	-13.310%
2023-11-14	103.6300	104.0100	103.6300	106.2650	+25.446%	1,338	-13.179%
2023-11-13	84.7800	84.8600	84.5100	84.7100	-0.370%	613	+8.913%
2023-11-10	84.7400	85.1000	84.5500	85.0250	+0.118%	1,781	+8.509%
2023-11-09	84.6200	85.0300	84.3900	84.9250	-0.253%	482	+8.637%
2023-11-08	84.7800	84.7800	84.7800	85.1400	-18.561%	54	+8.363%
2023-11-07	103.6600	104.6200	103.6600	104.5450	+0.110%	1,836	-11.751%
2023-11-06	104.7500	104.7800	104.7500	104.4300	+24.984%	430	-11.654%
2023-11-03	84.2000	84.2000	83.8400	83.5550	-17.554%	740	+10.418%
2023-11-02	100.7900	101.9100	100.7900	101.3450	+24.917%	66	-8.964%
2023-10-31	81.2100	81.3000	80.9200	81.1300	-0.740%	111	+13.719%
2023-10-30	81.6900	82.4300	81.6900	81.7350	-16.503%	303	+12.877%
2023-10-26	97.3000	98.3900	97.2500	97.8900	-1.151%	760	-5.751%
2023-10-25	99.0200	99.0200	98.8100	99.0300	-0.727%	166	-6.836%
2023-10-24	99.5600	99.5600	99.5600	99.7550	+0.849%	31	-7.513%
2023-10-23	98.7500	98.7500	98.0400	98.9150	-0.513%	3,403	-6.728%
2023-10-20	100.3700	100.3700	99.3600	99.4250	-1.647%	1,710	-7.206%
2023-10-19	101.0700	101.0900	100.6500	101.0900	+21.575%	1,029	-8.735%
2023-10-18	83.6800	83.6800	83.0300	83.1500	-1.428%	1,594	+10.956%
2023-10-17	84.4300	84.4500	84.1800	84.3550	-0.366%	856	+9.371%
2023-10-16	84.5100	84.8000	84.5100	84.6650	+0.243%	473	+8.971%
2023-10-13	84.0000	84.8300	84.0000	84.4600	-18.040%	467	+9.235%
2023-10-12	103.4400	103.4400	103.4400	103.0500	+22.839%	150	-10.471%
2023-10-11	83.6600	83.9900	83.6400	83.8900	-0.131%	547	+9.977%
2023-10-10	83.0300	83.5400	83.0300	84.0000	+1.156%	204	+9.833%
2023-10-09	83.3600	83.3600	82.7000	83.0400	-0.866%	1,497	+11.103%
2023-10-06	83.6000	83.6000	83.6000	83.7650	-17.704%	489	+10.141%
2023-10-04	101.6100	101.7800	101.6100	101.7850	-0.479%	777	-9.358%
2023-10-03	102.1200	102.1200	102.1200	102.2750	-0.863%	19	-9.792%
2023-10-02	103.0000	103.5800	103.0000	103.1650	+21.256%	126	-10.570%
2023-09-29	85.3400	85.3400	84.8200	85.0800	-17.606%	737	+8.439%
2023-09-28	102.9500	103.0700	102.9500	103.2600	+0.252%	102	-10.653%
2023-09-27	103.3300	103.3300	102.7900	103.0000	+21.995%	100	-10.427%
2023-09-26	84.5200	84.8000	84.1100	84.4300	-0.723%	1,033	+9.274%
2023-09-25	84.8800	84.8800	84.8800	85.0450	+0.141%	537	+8.484%
2023-09-22	84.8500	85.1200	84.8500	84.9250	-17.776%	418	+8.637%
2023-09-21	104.6200	104.6200	102.9800	103.2850	-2.178%	684	-10.674%
2023-09-20	105.2100	105.8500	105.2100	105.5850	+0.466%	371	-12.620%
2023-09-19	105.4600	105.4600	105.4600	105.0950	+23.206%	1	-12.213%
2023-09-18	85.1800	85.4800	85.1800	85.3000	-0.269%	699	+8.159%
2023-09-15	85.8100	85.8100	85.7500	85.5300	-19.626%	1,465	+7.869%
2023-09-14	106.0900	106.3600	105.8300	106.4150	+0.572%	425	-13.302%
2023-09-13	105.1600	105.9300	105.0200	105.8100	+25.019%	2,668	-12.806%
2023-09-12	84.7300	84.7300	84.7300	84.6350	-20.564%	106	+9.009%
2023-09-11	106.9000	106.9000	106.9000	106.5450	+0.448%	52	-13.407%
2023-09-08	106.1600	106.3300	105.8200	106.0700	+25.245%	129	-13.020%
2023-09-07	84.6000	84.7200	84.6000	84.6900	-20.055%	1,033	+8.938%
2023-09-06	106.6600	106.7100	106.1500	105.9350	-0.838%	15,599	-12.909%
2023-09-05	106.8100	106.8100	106.8100	106.8300	+26.068%	1	-13.638%
2023-09-04	84.2500	84.9200	84.2500	84.7400	+0.367%	683	+8.874%
2023-09-01	84.0900	84.5300	83.8500	84.4300	-20.783%	1,121	+9.274%
2023-08-31	106.6700	107.0200	106.4700	106.5800	+27.176%	317	-13.436%
2023-08-30	84.1600	84.1600	84.1600	83.8050	-21.413%	98	+10.089%
2023-08-29	105.4000	106.6400	105.4000	106.6400	+28.637%	19,597	-13.485%
2023-08-25	82.9900	83.1600	82.7900	82.9000	-20.541%	1,686	+11.291%
2023-08-23	104.2900	104.2900	104.2900	104.3300	+1.326%	1	-11.569%
2023-08-22	103.2200	103.2200	103.1500	102.9650	+0.547%	16	-10.397%
2023-08-21	101.9300	102.6900	101.9300	102.4050	+0.446%	267	-9.907%
2023-08-18	102.1500	102.1600	102.0300	101.9500	+26.622%	584	-9.505%
2023-08-17	80.8100	80.8100	80.6900	80.5150	+0.155%	242	+14.587%
2023-08-16	80.4700	80.4900	80.4000	80.3900	-21.643%	1,060	+14.766%
2023-08-15	102.8300	102.9300	102.6100	102.5950	+26.247%	196	-10.074%
2023-08-14	81.2500	81.2500	81.2500	81.2650	-21.894%	478	+13.530%
2023-08-11	104.1700	104.4300	104.1000	104.0450	-0.744%	356	-11.327%
2023-08-10	104.8800	105.3700	104.3000	104.8250	+27.960%	454	-11.987%
2023-08-09	82.4100	82.5300	81.9500	81.9200	-0.431%	5,860	+12.622%
2023-08-07	82.8700	82.8700	82.3600	82.2750	-22.261%	1,966	+12.136%
2023-08-04	104.9100	106.1400	104.9100	105.8350	+28.199%	744	-12.827%
2023-08-03	82.6500	82.8200	82.4200	82.5550	+0.371%	487	+11.756%
2023-08-02	82.3100	82.4100	82.3100	82.2500	-1.791%	628	+12.170%
2023-08-01	83.9800	83.9800	83.9800	83.7500	-22.057%	693	+10.161%
2023-07-28	106.7600	107.6000	106.7600	107.4500	+30.156%	5	-14.137%
2023-07-27	82.5500	82.5500	82.1000	82.5550	-22.140%	674	+11.756%
2023-07-26	105.6600	106.5200	105.6600	106.0300	+28.420%	144,502	-12.987%
2023-07-25	82.8600	82.8600	82.8600	82.5650	+0.413%	135	+11.742%
2023-07-24	81.7300	82.1200	81.7300	82.2250	+0.865%	198	+12.204%
2023-07-21	81.7000	81.7800	81.7000	81.5200	-22.058%	415	+13.175%
2023-07-20	105.1400	105.1400	105.1400	104.5900	+28.481%	213	-11.789%
2023-07-19	81.0400	81.0400	81.0300	81.4050	-22.611%	125	+13.335%
2023-07-18	105.3000	105.4000	105.3000	105.1900	+30.915%	3	-12.292%
2023-07-17	80.5500	80.5500	80.5500	80.3500	-23.213%	898	+14.823%
2023-07-13	103.7200	104.7500	103.7200	104.6400	+0.751%	14	-11.831%
2023-07-12	104.1100	104.1100	104.1100	103.8600	+30.897%	1	-11.169%
2023-07-11	79.3600	79.5200	79.3600	79.3450	-21.870%	3,328	+16.277%
2023-07-10	101.4000	101.6700	101.1200	101.5550	+28.105%	1,549	-9.153%
2023-07-07	78.4400	79.4300	78.4400	79.2750	+0.044%	467	+16.380%
2023-07-06	80.1600	80.1800	79.2000	79.2400	-1.412%	1,630	+16.431%
2023-07-05	80.4900	80.4900	80.3900	80.3750	-21.791%	109	+14.787%
2023-07-04	103.0300	103.1300	102.8700	102.7700	+0.558%	1,810	-10.227%
2023-07-03	103.4000	103.4000	102.6500	102.2000	+0.250%	53	-9.726%
2023-06-30	101.5200	102.2500	100.7400	101.9450	+0.881%	2,422	-9.500%
2023-06-29	101.1700	101.1700	100.6900	101.0550	+0.149%	26	-8.703%
2023-06-28	100.9300	100.9300	100.5300	100.9050	+0.025%	3,561	-8.567%
2023-06-27	100.7600	101.2000	100.7600	100.8800	+0.528%	2,791	-8.545%
2023-06-26	100.9200	100.9200	100.9200	100.3500	+0.596%	1	-8.062%
2023-06-23	99.8200	99.8200	99.6500	99.7550	+25.478%	3	-7.513%
2023-06-22	79.1900	79.1900	79.1600	79.5000	-21.713%	12	+16.050%
2023-06-21	102.1200	102.1500	101.8700	101.5500	+26.629%	201	-9.148%
2023-06-20	80.4500	80.6800	80.4500	80.1950	-0.342%	535	+15.045%
2023-06-19	80.3300	80.5800	80.0500	80.4700	+0.237%	696	+14.651%
2023-06-16	80.2600	80.7300	80.2600	80.2800	-0.236%	1,259	+14.923%
2023-06-15	80.8700	80.8700	79.9200	80.4700	-21.150%	530	+14.651%
2023-06-14	101.8000	101.9800	101.8000	102.0550	+26.407%	98	-9.598%
2023-06-13	80.3800	80.8300	80.3800	80.7350	+0.454%	720	+14.275%
2023-06-12	80.0000	80.4200	79.9100	80.3700	+0.393%	158	+14.794%
2023-06-09	79.8200	80.3300	79.8200	80.0550	-19.825%	710	+15.246%
2023-06-07	100.4400	100.4400	99.4700	99.8500	+24.354%	18	-7.601%
2023-06-06	79.3200	80.2500	79.3200	80.2950	-19.037%	447	+14.901%
2023-06-05	99.6700	99.6700	99.1300	99.1750	+24.741%	204	-6.973%
2023-06-02	78.9300	79.7600	78.9100	79.5050	+1.539%	266	+16.043%
2023-06-01	77.7500	78.2600	77.7500	78.3000	+0.824%	361	+17.829%
2023-05-31	78.1300	78.1300	78.1300	77.6600	-1.196%	172	+18.800%
2023-05-26	78.4400	79.0000	78.4400	78.6000	-18.142%	157	+17.379%
2023-05-24	96.0700	96.0700	96.0700	96.0200	+23.387%	1	-3.916%
2023-05-23	78.3800	78.3800	77.7600	77.8200	-19.790%	87	+18.556%
2023-05-22	97.2100	97.2300	96.7500	97.0200	+25.845%	8,247	-4.906%
2023-05-19	77.1000	77.1000	77.0300	77.0950	+0.574%	1,257	+19.671%
2023-05-17	76.6300	76.9900	76.6300	76.6550	-19.729%	81	+20.357%
2023-05-16	95.4700	95.8700	95.4700	95.4950	+25.883%	1,014	-3.388%
2023-05-15	76.4300	76.4600	75.9300	75.8600	+0.073%	241	+21.619%
2023-05-12	76.4900	76.4900	75.8500	75.8050	-0.753%	186	+21.707%
2023-05-11	75.9600	76.2800	75.8400	76.3800	-20.652%	2,167	+20.791%
2023-05-10	96.1600	96.1600	96.1600	96.2600	+26.301%	44	-4.155%
2023-05-09	76.1900	76.4300	75.9700	76.2150	-0.632%	662	+21.052%
2023-05-05	76.8200	76.8200	76.8200	76.7000	+0.150%	148	+20.287%
2023-05-04	76.8500	76.8500	76.8500	76.5850	+0.111%	10	+20.467%
2023-05-03	76.7000	76.7000	76.5600	76.5000	-0.183%	622	+20.601%
2023-05-02	77.0300	77.5300	76.5200	76.6400	-20.349%	981	+20.381%
2023-04-28	95.5000	95.5000	95.5000	96.2200	+25.802%	11	-4.116%
2023-04-27	76.9500	76.9500	76.9500	76.4850	+0.361%	21	+20.625%
2023-04-25	76.6600	76.6900	76.6600	76.2100	-1.263%	121	+21.060%
2023-04-24	77.8400	77.8400	77.5900	77.1850	-19.887%	357	+19.531%
2023-04-21	96.7600	96.7600	96.7600	96.3450	-1.119%	1	-4.240%
2023-04-20	98.0000	98.0000	97.3000	97.4350	+24.089%	147	-5.311%
2023-04-19	79.0600	79.0600	78.1300	78.5200	-1.027%	1,457	+17.499%
2023-04-18	79.7000	79.7000	79.1900	79.3350	-0.327%	680	+16.292%
2023-04-17	79.6800	79.7600	79.6800	79.5950	+0.309%	601	+15.912%
2023-04-14	79.2000	79.2000	79.2000	79.3500	-20.042%	23	+16.270%
2023-04-13	97.6400	99.5400	97.6400	99.2400	+0.997%	487	-7.033%
2023-04-12	98.4400	99.0000	98.4400	98.2600	+0.373%	2,817	-6.106%
2023-04-11	97.0900	98.3300	97.0900	97.8950	+1.926%	2,562	-5.756%
2023-04-06	96.1000	96.1000	95.5700	96.0450	+0.529%	879	-3.941%
2023-04-05	95.3900	95.3900	95.3900	95.5400	-0.707%	402	-3.433%
2023-04-04	96.7300	96.7800	96.4500	96.2200	+24.187%	490	-4.116%
2023-04-03	78.2500	78.2500	77.4000	77.4800	-0.488%	826	+19.076%
2023-03-31	77.6800	78.1000	77.6800	77.8600	-18.921%	2,272	+18.495%
2023-03-30	95.8100	95.9800	95.8100	96.0300	+24.335%	1,031	-3.926%
2023-03-29	77.1200	77.4900	76.8600	77.2350	+0.954%	488	+19.454%
2023-03-28	76.9800	76.9900	76.9500	76.5050	+0.210%	401	+20.593%
2023-03-27	76.6400	76.6400	76.4100	76.3450	-18.747%	146	+20.846%
2023-03-24	94.0000	94.0000	93.5500	93.9600	-1.162%	728	-1.809%
2023-03-23	94.4000	94.4100	94.3900	95.0650	+1.343%	822	-2.951%
2023-03-22	93.4500	93.6000	93.4500	93.8050	+0.337%	3	-1.647%
2023-03-21	93.5300	93.5300	93.5300	93.4900	+23.648%	50	-1.316%
2023-03-20	75.7700	75.8300	75.7700	75.6100	-18.825%	128	+22.021%
2023-03-17	92.9400	92.9400	92.9400	93.1450	+20.905%	40	-0.950%
2023-03-16	76.8200	77.2000	76.5600	77.0400	-16.065%	832	+19.756%
2023-03-15	92.6100	92.6100	92.6100	91.7850	-2.341%	7	+0.518%
2023-03-14	93.1000	93.1000	93.1000	93.9850	-0.202%	50	-1.835%
2023-03-13	93.3500	94.4800	93.2400	94.1750	+19.534%	1,046	-2.033%
2023-03-10	79.2900	79.2900	78.5700	78.7850	-18.026%	2,311	+17.104%
2023-03-09	95.9900	95.9900	95.9900	96.1100	+18.471%	1	-4.006%
2023-03-08	81.4200	81.4500	81.2000	81.1250	-15.332%	510	+13.726%
2023-03-07	97.5000	97.5000	96.2400	95.8150	+18.254%	805	-3.710%
2023-03-06	80.9100	81.1300	80.9100	81.0250	+0.006%	1,197	+13.866%
2023-03-03	80.7500	81.0600	80.7500	81.0200	+0.846%	336	+13.873%
2023-03-02	80.2000	80.4700	80.2000	80.3400	-16.208%	308	+14.837%
2023-03-01	96.5800	96.6400	96.5500	95.8800	+21.667%	982	-3.776%
2023-02-28	78.6600	79.0000	78.6200	78.8050	+0.153%	3,203	+17.074%
2023-02-27	78.8700	79.2400	78.8700	78.6850	-16.568%	3,278	+17.252%
2023-02-24	95.2900	95.2900	93.7500	94.3100	-1.106%	494	-2.174%
2023-02-23	95.6900	95.7600	95.4000	95.3650	+21.160%	603	-3.256%
2023-02-22	78.6200	78.6200	78.6000	78.7100	-0.140%	342	+17.215%
2023-02-21	79.2100	79.3100	79.0200	78.8200	-0.780%	237	+17.052%
2023-02-17	80.1000	80.1700	79.7400	79.4400	-0.756%	1,264	+16.138%
2023-02-16	79.8900	80.1600	79.7600	80.0450	-16.271%	133	+15.260%
2023-02-15	95.5100	95.5200	95.3900	95.6000	+20.837%	600	-3.494%
2023-02-14	79.5400	79.5400	79.1600	79.1150	-0.765%	255	+16.615%
2023-02-13	79.6800	79.8800	79.5400	79.7250	-17.507%	219	+15.723%
2023-02-08	97.5000	97.5000	96.7000	96.6450	-0.005%	3	-4.537%
2023-02-07	97.3900	97.3900	96.5100	96.6500	-0.201%	1,160	-4.542%
2023-02-06	97.8800	97.9100	96.6300	96.8450	+18.668%	602	-4.734%
2023-02-02	81.2800	81.2800	81.2800	81.6100	+1.847%	1,601	+13.050%
2023-02-01	80.0500	80.1200	79.5800	80.1300	+0.742%	445	+15.138%
2023-01-31	79.2800	79.8800	79.2800	79.5400	+1.409%	201	+15.992%
2023-01-30	78.7100	78.7900	78.2900	78.4350	-20.213%	468	+17.626%
2023-01-27	98.4700	98.4700	98.4700	98.3050	+23.382%	90	-6.149%
2023-01-26	79.2800	79.6400	78.9000	79.6750	-18.051%	6,055	+15.795%
2023-01-25	97.0300	97.3300	97.0300	97.2250	+22.342%	948	-5.107%
2023-01-24	79.4400	79.7000	79.4400	79.4700	-19.024%	2,432	+16.094%
2023-01-23	97.4600	97.4800	97.3300	98.1400	+1.321%	407	-5.991%
2023-01-20	96.6400	96.8000	96.6400	96.8600	+1.059%	16	-4.749%
2023-01-19	96.1400	96.1400	96.1400	95.8450	-0.203%	1	-3.740%
2023-01-18	96.6000	96.6000	96.6000	96.0400	+0.366%	90	-3.936%
2023-01-17	95.4500	96.1800	95.4500	95.6900	-0.235%	271	-3.584%
2023-01-16	95.7400	95.9600	95.7400	95.9150	+22.177%	303	-3.811%
2023-01-11	78.4800	78.8600	78.4800	78.5050	+0.371%	4,200	+17.521%
2023-01-10	77.9900	78.3900	77.9900	78.2150	+0.058%	385	+17.957%
2023-01-09	77.7700	78.5800	77.6700	78.1700	+0.508%	955	+18.025%
2023-01-06	77.3500	77.7700	77.3500	77.7750	+0.961%	345	+18.624%
2023-01-05	77.3200	77.3200	77.3200	77.0350	-16.692%	8	+19.764%
2023-01-04	92.5500	92.5500	92.1900	92.4700	+20.868%	245	-0.227%
2023-01-03	76.8000	76.8000	76.8000	76.5050	+1.492%	1,237	+20.593%
2022-12-28	75.6700	75.6700	75.3900	75.3800	-16.836%	686	+22.393%
2022-12-22	91.0900	91.0900	90.7500	90.6400	+20.524%	112	+1.787%
2022-12-20	75.5300	75.5300	75.2800	75.2050	-17.647%	1,185	+22.678%
2022-12-19	91.3800	91.3800	91.0600	91.3200	-0.229%	336	+1.029%
2022-12-16	91.4500	91.4700	91.4500	91.5300	+0.351%	26	+0.798%

.dark-mode .JHCN4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHCN4V{ color: #333333; background-color: white; border: 2px solid #333333; }EMSMSS SPDR MSCI EMER MARKETS SMALL CAP ETFstock LSE

EMSM
SS SPDR MSCI EMER MARKETS SMALL CAP ETF
stock LSE