Dark

EDIV
State Street SPDR S&P Emerging Markets Dividend ETF
stock NYSE ETF

At Close

Aug 7, 2026 1:07:46 PM EDT

41.81USD+0.602%(+0.25)58,720

39.28Bid 43.15Ask 3.87Spread

Pre-market

0.00USD-100.000%(-41.76)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.85USD+0.096%(+0.04)103

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.7700	41.810000	41.770000	41.8100	+0.674%	58,720	0.000%
2026-08-06	41.6900	41.875000	41.490000	41.5301	-0.551%	62,876	+0.674%
2026-08-05	41.8000	41.920000	41.730000	41.7600	-0.453%	80,044	+0.120%
2026-08-04	41.7100	42.019900	41.575000	41.9500	+0.914%	176,900	-0.334%
2026-08-03	41.4400	41.570000	41.320000	41.5700	+0.411%	197,050	+0.577%
2026-07-31	41.4900	41.550000	41.170000	41.4000	-0.696%	207,633	+0.990%
2026-07-30	41.3600	41.770000	41.310000	41.6900	+1.214%	113,185	+0.288%
2026-07-29	41.2000	41.589900	41.050000	41.1900	-0.962%	96,173	+1.505%
2026-07-28	41.4500	41.750000	41.314500	41.5900	-0.048%	102,219	+0.529%
2026-07-27	41.5900	41.720000	41.448900	41.6100	+0.169%	62,007	+0.481%
2026-07-24	41.5800	41.740000	41.430000	41.5400	+0.362%	97,705	+0.650%
2026-07-23	41.5900	41.620000	41.340000	41.3900	-1.826%	69,601	+1.015%
2026-07-22	41.9500	42.220000	41.950000	42.1600	+0.190%	94,840	-0.830%
2026-07-21	42.1100	42.110000	41.860100	42.0800	+0.550%	87,762	-0.642%
2026-07-20	41.9500	42.070000	41.820900	41.8500	-0.523%	64,947	-0.096%
2026-07-17	41.7300	42.070000	41.710000	42.0700	-0.261%	175,863	-0.618%
2026-07-16	42.1400	42.280000	41.990000	42.1800	-0.425%	199,898	-0.877%
2026-07-15	42.2800	42.415000	42.035200	42.3600	+0.427%	104,492	-1.298%
2026-07-14	42.0600	42.270000	42.060000	42.1800	+1.103%	104,883	-0.877%
2026-07-13	41.9200	42.006700	41.630000	41.7200	-0.525%	106,740	+0.216%
2026-07-10	41.8100	41.979900	41.700000	41.9400	+0.842%	76,187	-0.310%
2026-07-09	41.4700	41.660000	41.271300	41.5900	+0.800%	79,249	+0.529%
2026-07-08	41.1700	41.380000	41.040000	41.2600	-0.410%	101,039	+1.333%
2026-07-07	41.7700	41.830000	41.370000	41.4300	-1.357%	285,124	+0.917%
2026-07-06	41.6400	42.080000	41.640000	42.0000	+1.942%	115,091	-0.452%
2026-07-02	41.1600	41.429900	41.030000	41.2000	+1.030%	125,554	+1.481%
2026-07-01	40.9500	40.950000	40.660000	40.7800	-0.433%	100,024	+2.526%
2026-06-30	40.8000	41.030000	40.510100	40.9575	+0.143%	77,945	+2.081%
2026-06-29	40.7700	40.940000	40.510100	40.8990	+0.836%	63,475	+2.227%
2026-06-26	40.8200	40.820000	40.520000	40.5600	-0.099%	82,262	+3.082%
2026-06-25	40.9700	40.970000	40.350000	40.6000	+0.520%	104,525	+2.980%
2026-06-24	40.5800	40.629900	40.260000	40.3900	-0.591%	247,659	+3.516%
2026-06-23	40.5600	40.810000	40.505000	40.6300	-1.479%	110,821	+2.904%
2026-06-22	41.4700	41.470000	41.209993	41.2400	-0.937%	143,589	+1.382%
2026-06-18	41.9900	41.990000	41.630000	41.6300	+0.144%	124,355	+0.432%
2026-06-17	42.0700	42.250000	41.560000	41.5700	-0.882%	697,499	+0.577%
2026-06-16	42.0900	42.310000	41.900100	41.9400	-0.898%	871,708	-0.310%
2026-06-15	42.4800	42.518800	42.290100	42.3200	+1.123%	93,355	-1.205%
2026-06-12	41.7500	41.883200	41.512000	41.8500	+0.698%	80,324	-0.096%
2026-06-11	40.9200	41.569900	40.860000	41.5600	+2.365%	123,539	+0.602%
2026-06-10	40.7400	40.935900	40.510000	40.6000	-0.441%	85,192	+2.980%
2026-06-09	41.1700	41.230000	40.330000	40.7800	+0.667%	81,409	+2.526%
2026-06-08	40.6900	40.760000	40.480000	40.5100	-0.172%	193,760	+3.209%
2026-06-05	41.0500	41.315000	40.445000	40.5800	-2.288%	88,774	+3.031%
2026-06-04	41.5000	41.679900	41.400100	41.5300	+0.484%	80,924	+0.674%
2026-06-03	41.6400	41.640000	41.275000	41.3300	-1.266%	105,572	+1.161%
2026-06-02	41.6100	41.900000	41.510000	41.8600	+1.014%	74,465	-0.119%
2026-06-01	41.4300	41.649900	41.380100	41.4400	+0.024%	109,947	+0.893%
2026-05-29	41.4800	41.560000	41.290000	41.4300	+0.048%	71,937	+0.917%
2026-05-28	41.2300	41.569000	41.190100	41.4100	-0.145%	59,870	+0.966%
2026-05-27	41.5300	41.700000	41.390000	41.4700	-0.432%	176,453	+0.820%
2026-05-26	41.4000	41.670000	41.260100	41.6500	+1.338%	73,082	+0.384%
2026-05-22	41.1000	41.430000	40.950000	41.1000	-0.243%	64,997	+1.727%
2026-05-21	40.8600	41.380000	40.830500	41.2000	+0.292%	157,414	+1.481%
2026-05-20	40.7200	41.180000	40.715000	41.0800	+0.835%	55,788	+1.777%
2026-05-19	40.5600	40.919900	40.560000	40.7400	-0.269%	60,927	+2.626%
2026-05-18	40.8500	40.975000	40.685000	40.8500	+0.098%	77,524	+2.350%
2026-05-15	40.9400	40.950000	40.670000	40.8100	-1.663%	87,453	+2.450%
2026-05-14	41.5200	41.649900	41.340000	41.5000	+0.145%	61,225	+0.747%
2026-05-13	41.3400	41.630000	41.230000	41.4400	+0.266%	209,578	+0.893%
2026-05-12	41.4600	41.480000	41.000000	41.3300	-1.290%	132,499	+1.161%
2026-05-11	42.0100	42.010000	41.760100	41.8700	-0.214%	170,921	-0.143%
2026-05-08	41.8600	41.960000	41.750000	41.9600	+0.938%	63,385	-0.357%
2026-05-07	41.9800	41.980000	41.470000	41.5700	-0.192%	73,269	+0.577%
2026-05-06	41.3900	41.740000	41.390000	41.6500	+1.363%	136,935	+0.384%
2026-05-05	40.7100	41.150000	40.685000	41.0900	+1.884%	132,597	+1.752%
2026-05-04	40.5500	40.670000	40.280000	40.3300	-1.176%	95,694	+3.670%
2026-05-01	40.8100	41.030000	40.530100	40.8100	+0.270%	86,798	+2.450%
2026-04-30	40.4800	40.760000	40.350000	40.7000	+0.942%	99,104	+2.727%
2026-04-29	40.5200	40.579600	40.280000	40.3200	-0.787%	94,014	+3.695%
2026-04-28	40.5600	40.710000	40.510000	40.6400	-0.343%	114,692	+2.879%
2026-04-27	40.8200	40.909900	40.667400	40.7800	-0.366%	105,865	+2.526%
2026-04-24	40.7700	40.953000	40.670000	40.9300	+0.319%	171,887	+2.150%
2026-04-23	40.9200	41.090000	40.530000	40.8000	-1.258%	155,506	+2.475%
2026-04-22	41.1800	41.349200	41.180000	41.3200	+0.121%	82,667	+1.186%
2026-04-21	41.5800	41.650000	41.180000	41.2700	-0.936%	98,304	+1.308%
2026-04-20	41.6200	41.675000	41.490100	41.6600	-0.049%	86,535	+0.360%
2026-04-17	41.7700	41.990000	41.580000	41.6803	+1.092%	135,193	+0.311%
2026-04-16	41.4700	41.470000	41.120000	41.2300	-0.073%	116,880	+1.407%
2026-04-15	41.1300	41.340000	41.120000	41.2600	-0.024%	94,996	+1.333%
2026-04-14	41.2300	41.359900	41.165000	41.2700	+0.609%	197,231	+1.308%
2026-04-13	40.6000	41.120000	40.590100	41.0200	+0.122%	125,950	+1.926%
2026-04-10	40.9800	41.120000	40.870000	40.9700	+0.318%	107,976	+2.050%
2026-04-09	40.4500	40.890000	40.440000	40.8400	-0.024%	102,309	+2.375%
2026-04-08	41.1000	41.190000	40.570000	40.8500	+3.261%	136,980	+2.350%
2026-04-07	39.4100	39.560000	39.080000	39.5600	-0.025%	635,421	+5.688%
2026-04-06	39.5300	39.650000	39.409900	39.5700	+0.379%	130,036	+5.661%
2026-04-02	39.2400	39.872500	39.030000	39.4207	-0.352%	163,886	+6.061%
2026-04-01	39.4800	39.785000	39.420000	39.5600	+0.203%	121,000	+5.688%
2026-03-31	38.6500	39.540000	38.650000	39.4800	+2.227%	176,496	+5.902%
2026-03-30	38.8000	38.820000	38.450100	38.6200	-0.181%	124,434	+8.260%
2026-03-27	38.7200	39.010000	38.620000	38.6900	-0.103%	210,489	+8.064%
2026-03-26	39.2200	39.279900	38.674500	38.7300	-2.123%	177,342	+7.952%
2026-03-25	39.6900	39.690000	39.390000	39.5700	+1.566%	150,068	+5.661%
2026-03-24	38.7300	39.139100	38.710000	38.9600	-1.217%	247,729	+7.315%
2026-03-23	39.1300	39.605400	38.970000	39.4400	+1.180%	179,575	+6.009%
2026-03-20	39.5000	39.549900	38.860000	38.9800	-1.690%	137,877	+7.260%
2026-03-19	39.3000	39.710000	39.140000	39.6500	+0.253%	263,590	+5.448%
2026-03-18	40.0400	40.043768	39.550000	39.5500	-1.702%	149,370	+5.714%
2026-03-17	40.3500	40.380000	39.810100	40.2350	+0.663%	176,435	+3.915%
2026-03-16	39.8300	40.100000	39.764000	39.9700	+1.472%	165,031	+4.603%
2026-03-13	39.9300	40.015000	39.300000	39.3900	-0.631%	138,952	+6.144%
2026-03-12	40.1500	40.189900	39.605000	39.6400	-1.845%	130,628	+5.474%
2026-03-11	40.3400	40.560000	40.250000	40.3850	-0.062%	120,215	+3.529%
2026-03-10	40.3900	40.855100	40.320000	40.4100	+0.398%	132,234	+3.464%
2026-03-09	39.6700	40.360000	39.600000	40.2500	+0.324%	311,218	+3.876%
2026-03-06	40.0100	40.245000	39.750000	40.1200	-0.816%	303,991	+4.212%
2026-03-05	40.7200	40.769500	40.175000	40.4500	-1.269%	321,794	+3.362%
2026-03-04	40.8500	41.090000	40.640000	40.9700	-0.073%	339,797	+2.050%
2026-03-03	41.2300	41.230000	40.260000	41.0000	-2.636%	507,430	+1.976%
2026-03-02	42.0400	42.209400	41.810000	42.1100	-1.887%	238,275	-0.712%
2026-02-27	42.8700	42.969000	42.757500	42.9200	-0.441%	210,372	-2.586%
2026-02-26	43.2500	43.450000	42.860100	43.1100	-0.737%	199,491	-3.016%
2026-02-25	43.3700	43.490000	43.215000	43.4300	+0.208%	216,185	-3.730%
2026-02-24	43.2100	43.439900	43.025300	43.3400	+1.096%	198,770	-3.530%
2026-02-23	43.1800	43.300000	42.800000	42.8700	-0.511%	195,208	-2.473%
2026-02-20	42.6400	43.110000	42.610500	43.0900	+1.269%	251,526	-2.971%
2026-02-19	42.5000	42.687500	42.367500	42.5500	-0.258%	276,519	-1.739%
2026-02-18	42.7600	42.829200	42.470100	42.6600	+0.353%	186,493	-1.992%
2026-02-17	42.4200	42.600000	42.160000	42.5100	+0.141%	159,586	-1.647%
2026-02-13	42.3400	42.450000	42.090000	42.4500	+0.047%	197,211	-1.508%
2026-02-12	42.7800	42.780000	42.300000	42.4300	-0.235%	232,277	-1.461%
2026-02-11	42.2300	42.539900	42.200100	42.5300	+0.782%	197,398	-1.693%
2026-02-10	42.1800	42.317500	42.040000	42.2000	+0.071%	274,997	-0.924%
2026-02-09	41.8700	42.210000	41.805000	42.1700	+0.620%	240,711	-0.854%
2026-02-06	41.6700	41.930000	41.480000	41.9100	+1.625%	178,136	-0.239%
2026-02-05	41.1800	41.405000	41.130000	41.2400	-0.266%	275,341	+1.382%
2026-02-04	41.5700	41.685000	41.181000	41.3500	-0.072%	250,003	+1.112%
2026-02-03	41.6000	41.600000	41.110000	41.3800	+0.097%	203,501	+1.039%
2026-02-02	41.2200	41.400000	40.960000	41.3400	+0.535%	237,100	+1.137%
2026-01-30	41.8200	41.820000	40.965000	41.1200	-1.415%	290,229	+1.678%
2026-01-29	41.8500	41.990000	41.380000	41.7100	-0.335%	210,858	+0.240%
2026-01-28	42.0600	42.060000	41.634500	41.8500	-0.333%	197,060	-0.096%
2026-01-27	41.6900	41.990000	41.640800	41.9900	+1.278%	150,426	-0.429%
2026-01-26	41.2800	41.530000	41.280000	41.4600	+0.704%	200,225	+0.844%
2026-01-23	41.1200	41.190000	40.800000	41.1700	+0.513%	200,925	+1.555%
2026-01-22	40.7300	41.040000	40.640100	40.9600	+1.161%	314,762	+2.075%
2026-01-21	40.2500	40.599900	40.250000	40.4900	+0.822%	238,470	+3.260%
2026-01-20	40.1200	40.250000	40.049900	40.1600	+0.125%	514,504	+4.109%
2026-01-16	40.0000	40.120000	39.910000	40.1100	0.000%	163,891	+4.238%
2026-01-15	40.0000	40.280000	39.910100	40.1100	+0.476%	140,935	+4.238%
2026-01-14	39.7000	39.940000	39.620000	39.9200	+0.706%	105,559	+4.734%
2026-01-13	39.7300	39.759900	39.570000	39.6400	-0.602%	146,315	+5.474%
2026-01-12	39.6500	39.880000	39.650000	39.8800	+0.580%	345,634	+4.840%
2026-01-09	39.5100	39.739900	39.470000	39.6500	+0.456%	125,371	+5.448%
2026-01-08	39.4400	39.499900	39.296700	39.4700	-0.202%	210,961	+5.929%
2026-01-07	39.7500	39.750000	39.480000	39.5500	-0.428%	181,009	+5.714%
2026-01-06	39.7900	39.848600	39.615300	39.7200	+0.608%	152,996	+5.262%
2026-01-05	39.3300	39.489900	39.235000	39.4800	+0.740%	122,652	+5.902%
2026-01-02	39.3200	39.360000	39.160100	39.1900	+0.102%	160,756	+6.685%
2025-12-31	39.3400	39.360000	39.150000	39.1500	-0.432%	88,243	+6.794%
2025-12-30	39.3200	39.390000	39.180000	39.3200	+0.537%	118,036	+6.333%
2025-12-29	39.0800	39.204000	39.010000	39.1100	-0.711%	81,932	+6.904%
2025-12-26	39.3100	39.390000	39.195000	39.3900	+0.280%	35,849	+6.144%
2025-12-24	39.2500	39.400000	39.150000	39.2800	+0.127%	64,670	+6.441%
2025-12-23	39.0300	39.771200	38.901900	39.2300	+0.745%	105,269	+6.577%
2025-12-22	38.9500	39.068000	38.860000	38.9400	-0.613%	77,706	+7.370%
2025-12-19	39.2200	39.375000	38.985000	39.1800	+0.205%	158,804	+6.713%
2025-12-18	38.9600	39.369900	38.870700	39.1000	+0.929%	313,125	+6.931%
2025-12-17	39.1100	39.169900	38.665000	38.7400	-0.768%	83,280	+7.925%
2025-12-16	39.1700	39.170000	38.900000	39.0400	-0.357%	117,800	+7.095%
2025-12-15	39.3200	39.430000	39.050000	39.1800	+0.681%	115,310	+6.713%
2025-12-12	39.2200	39.220000	38.770000	38.9150	-0.473%	87,262	+7.439%
2025-12-11	38.9500	39.120000	38.768600	39.1000	+0.644%	94,018	+6.931%
2025-12-10	38.5300	38.930000	38.410000	38.8500	+0.414%	127,804	+7.619%
2025-12-09	38.6400	38.985100	38.442500	38.6900	+0.103%	118,222	+8.064%
2025-12-08	38.9600	38.960000	38.500000	38.6500	-0.617%	79,045	+8.176%
2025-12-05	39.1100	39.259900	38.750000	38.8900	-0.359%	177,718	+7.508%
2025-12-04	39.1200	39.120000	38.880000	39.0300	+0.334%	167,500	+7.123%
2025-12-03	39.0000	39.039900	38.750000	38.9000	+0.077%	101,781	+7.481%
2025-12-02	38.9500	38.980000	38.730100	38.8700	+0.413%	90,100	+7.564%
2025-12-01	38.7700	38.889900	38.690000	38.7100	-0.052%	203,023	+8.008%
2025-11-28	38.8500	38.850000	38.570100	38.7300	-0.232%	53,809	+7.952%
2025-11-26	38.7200	38.940000	38.650000	38.8200	+0.544%	84,589	+7.702%
2025-11-25	38.4600	38.660000	38.280100	38.6100	+0.416%	88,273	+8.288%
2025-11-24	38.2600	38.499200	38.126500	38.4500	+0.602%	105,481	+8.739%
2025-11-21	38.0000	38.320000	37.854500	38.2200	+0.316%	105,701	+9.393%
2025-11-20	38.6600	38.700700	38.010000	38.0996	-0.782%	178,255	+9.739%
2025-11-19	38.5300	38.620000	38.360000	38.4000	-0.595%	124,741	+8.880%
2025-11-18	38.6900	38.839900	38.351500	38.6300	-0.232%	120,755	+8.232%
2025-11-17	38.9900	39.063800	38.626425	38.7200	-1.073%	101,196	+7.980%
2025-11-14	38.9400	39.289900	38.940000	39.1400	+0.359%	88,120	+6.822%
2025-11-13	39.2500	39.350000	38.960100	39.0000	-0.381%	126,887	+7.205%
2025-11-12	39.2600	39.268000	39.060000	39.1490	-0.054%	116,986	+6.797%
2025-11-11	39.0000	39.250000	39.000000	39.1700	+0.513%	169,358	+6.740%
2025-11-10	38.9800	39.050000	38.820000	38.9700	+0.438%	82,934	+7.288%
2025-11-07	38.7200	38.847700	38.569000	38.8000	+0.245%	85,673	+7.758%
2025-11-06	38.9500	38.970000	38.590000	38.7050	-0.065%	104,963	+8.022%
2025-11-05	38.5000	38.850000	38.460000	38.7300	+1.202%	83,532	+7.952%
2025-11-04	38.3500	38.549400	38.210000	38.2700	-0.855%	208,575	+9.250%
2025-11-03	38.4700	38.700000	38.460000	38.6000	+0.104%	116,917	+8.316%
2025-10-31	38.5300	38.700000	38.360000	38.5600	-0.104%	61,359	+8.428%
2025-10-30	38.6400	38.869200	38.160000	38.6000	-0.873%	79,244	+8.316%
2025-10-29	39.1300	39.200000	38.820000	38.9400	-0.128%	68,092	+7.370%
2025-10-28	38.9900	39.089900	38.883100	38.9900	-0.051%	84,715	+7.233%
2025-10-27	39.0700	39.100000	38.910000	39.0100	-0.230%	50,582	+7.178%
2025-10-24	39.1500	39.240000	38.950000	39.1000	+0.462%	85,788	+6.931%
2025-10-23	38.9400	39.120000	38.801100	38.9200	+0.699%	88,645	+7.425%
2025-10-22	38.7300	38.780000	38.510000	38.6500	+0.104%	94,790	+8.176%
2025-10-21	38.6600	38.779900	38.527000	38.6100	-0.413%	103,777	+8.288%
2025-10-20	38.6300	38.880000	38.540000	38.7700	+0.649%	159,067	+7.841%
2025-10-17	38.3100	38.615000	38.130000	38.5200	-0.026%	74,479	+8.541%
2025-10-16	38.5800	38.678500	38.430000	38.5300	+0.234%	73,654	+8.513%
2025-10-15	38.5300	38.760000	38.255000	38.4400	+0.497%	45,962	+8.767%
2025-10-14	38.2400	38.408400	38.023800	38.2500	-0.495%	110,256	+9.307%
2025-10-13	38.4800	38.579300	38.355000	38.4402	+1.667%	58,412	+8.766%
2025-10-10	38.6400	38.749900	37.806100	37.8100	-2.148%	66,710	+10.579%
2025-10-09	38.8300	39.000000	38.608800	38.6400	-0.271%	163,448	+8.204%
2025-10-08	38.7900	38.839300	38.650000	38.7450	+0.402%	103,209	+7.911%
2025-10-07	38.8900	38.890000	38.588000	38.5900	-0.387%	115,485	+8.344%
2025-10-06	38.6700	38.840000	38.670000	38.7400	0.000%	83,429	+7.925%
2025-10-03	38.8700	38.990000	38.580500	38.7400	-0.103%	96,218	+7.925%
2025-10-02	38.9300	38.930000	38.620000	38.7800	+0.052%	88,350	+7.813%
2025-10-01	38.9900	38.990000	38.560000	38.7600	-0.232%	115,680	+7.869%
2025-09-30	38.8700	38.988700	38.710000	38.8500	+0.103%	98,414	+7.619%
2025-09-29	38.8800	38.880000	38.615000	38.8100	+0.466%	105,989	+7.730%
2025-09-26	38.4900	38.650000	38.401600	38.6300	+0.547%	75,514	+8.232%
2025-09-25	38.3800	38.540000	38.258100	38.4200	-0.800%	145,597	+8.824%
2025-09-24	38.9600	39.059900	38.650000	38.7300	-0.845%	144,046	+7.952%
2025-09-23	39.0100	39.096200	38.860000	39.0600	+0.154%	123,841	+7.040%
2025-09-22	39.1100	39.110000	38.828100	39.0000	-2.035%	61,900	+7.205%
2025-09-19	39.7600	39.819900	39.589100	39.8100	+0.151%	76,612	+5.024%
2025-09-18	39.7700	39.840000	39.645000	39.7500	-0.025%	78,931	+5.182%
2025-09-17	39.7900	40.130000	39.600600	39.7600	+0.227%	110,090	+5.156%
2025-09-16	39.7000	39.770000	39.500000	39.6700	+0.570%	62,860	+5.395%
2025-09-15	39.4900	39.518500	39.332000	39.4450	+0.114%	56,792	+5.996%
2025-09-12	39.2800	39.479900	39.280000	39.4000	+0.254%	70,505	+6.117%
2025-09-11	39.1700	39.310000	38.875000	39.3000	+0.821%	49,475	+6.387%
2025-09-10	39.0400	39.118700	38.950000	38.9800	+0.231%	132,962	+7.260%
2025-09-09	39.0300	39.050000	38.850000	38.8900	-0.154%	89,695	+7.508%
2025-09-08	38.9400	38.962700	38.780000	38.9500	+0.933%	60,760	+7.343%
2025-09-05	38.6900	38.825000	38.560000	38.5900	+0.626%	61,307	+8.344%
2025-09-04	38.3700	38.460000	38.110000	38.3500	-0.078%	107,904	+9.022%
2025-09-03	38.3700	38.404000	38.200500	38.3800	+0.209%	87,844	+8.937%
2025-09-02	38.1200	38.340000	38.120000	38.3000	-0.803%	253,024	+9.164%
2025-08-29	38.7500	38.750000	38.471300	38.6100	-0.669%	127,370	+8.288%
2025-08-28	38.8000	38.939900	38.719000	38.8700	+0.726%	69,863	+7.564%
2025-08-27	38.4400	38.629600	38.340000	38.5900	+0.078%	140,770	+8.344%
2025-08-26	38.7500	38.800000	38.507900	38.5600	-0.823%	305,506	+8.428%
2025-08-25	38.9900	39.100000	38.870000	38.8800	-0.968%	83,760	+7.536%
2025-08-22	38.8000	39.300000	38.755000	39.2600	+1.552%	57,487	+6.495%
2025-08-21	38.6700	38.760000	38.584700	38.6600	-0.335%	149,378	+8.148%
2025-08-20	38.7500	38.815000	38.630000	38.7900	+0.026%	107,219	+7.786%
2025-08-19	38.9900	39.010000	38.750100	38.7800	-0.590%	88,829	+7.813%
2025-08-18	38.9900	39.080000	38.940000	39.0100	-0.128%	236,265	+7.178%
2025-08-15	39.0600	39.065100	38.960000	39.0600	+0.360%	118,020	+7.040%
2025-08-14	39.0100	39.140000	38.843000	38.9200	-0.384%	92,281	+7.425%
2025-08-13	39.0300	39.139900	39.000000	39.0700	+0.515%	102,169	+7.013%
2025-08-12	38.6800	38.870000	38.594500	38.8700	+1.250%	76,672	+7.564%
2025-08-11	38.4100	38.460000	38.270000	38.3900	-0.260%	65,332	+8.909%
2025-08-08	38.4700	38.570000	38.400000	38.4900	-0.104%	85,023	+8.626%
2025-08-07	38.7400	38.740000	38.360000	38.5300	+0.443%	112,388	+8.513%
2025-08-06	38.4300	38.430000	38.220000	38.3600	+0.288%	97,674	+8.994%
2025-08-05	38.3900	38.390000	38.170100	38.2500	0.000%	91,509	+9.307%
2025-08-04	38.3200	38.320000	38.044100	38.2500	+0.552%	119,844	+9.307%
2025-08-01	37.9000	38.230000	37.900000	38.0400	+0.158%	64,294	+9.911%
2025-07-31	38.3400	38.340000	37.850000	37.9800	-0.887%	86,851	+10.084%
2025-07-30	38.4200	38.479200	38.245400	38.3200	-0.442%	55,426	+9.108%
2025-07-29	38.4100	38.520000	38.358600	38.4900	-0.130%	80,718	+8.626%
2025-07-28	38.7200	38.760000	38.300000	38.5400	-0.644%	170,142	+8.485%
2025-07-25	38.7600	38.860000	38.610000	38.7900	-0.538%	70,172	+7.786%
2025-07-24	39.1300	39.323900	38.970000	39.0000	-0.485%	125,853	+7.205%
2025-07-23	39.0600	39.200000	39.000000	39.1900	+1.083%	137,030	+6.685%
2025-07-22	38.7300	38.869000	38.693270	38.7700	-0.129%	107,714	+7.841%
2025-07-21	38.7600	38.910000	38.700000	38.8200	+0.414%	236,047	+7.702%
2025-07-18	38.9100	38.910000	38.640000	38.6600	-0.438%	355,706	+8.148%
2025-07-17	38.7000	38.830000	38.580000	38.8300	+1.041%	77,146	+7.674%
2025-07-16	38.4300	38.530000	38.250000	38.4300	+0.287%	111,957	+8.795%
2025-07-15	38.5000	38.554600	38.270000	38.3200	-0.571%	113,939	+9.108%
2025-07-14	38.5700	38.679900	38.430000	38.5400	+0.117%	77,734	+8.485%
2025-07-11	38.5600	38.568400	38.420000	38.4950	+0.013%	73,886	+8.612%
2025-07-10	38.4800	38.510000	38.380000	38.4900	+0.444%	84,771	+8.626%
2025-07-09	38.4600	38.460000	38.237500	38.3200	-0.143%	99,528	+9.108%
2025-07-08	38.4700	38.489900	38.180000	38.3750	-0.248%	129,693	+8.951%
2025-07-07	38.5700	38.766600	38.350000	38.4704	-1.003%	98,179	+8.681%
2025-07-03	38.8100	38.920000	38.638500	38.8600	+0.465%	144,350	+7.591%
2025-07-02	38.5200	38.720000	38.271700	38.6800	+0.939%	82,508	+8.092%
2025-07-01	38.3500	38.491800	38.120000	38.3200	+0.525%	91,939	+9.108%
2025-06-30	37.9800	38.255000	37.950000	38.1200	-0.052%	114,489	+9.680%
2025-06-27	38.4200	38.420000	38.040000	38.1400	-0.548%	93,264	+9.622%
2025-06-26	38.2800	38.390000	38.190000	38.3500	+1.027%	104,197	+9.022%
2025-06-25	37.9800	38.089800	37.820000	37.9600	+0.185%	120,641	+10.142%
2025-06-24	37.7800	37.959900	37.660000	37.8900	+1.855%	196,207	+10.346%
2025-06-23	37.0200	37.259100	36.935000	37.2000	-1.169%	150,223	+12.392%
2025-06-20	37.9600	37.960000	37.630000	37.6400	-1.026%	217,885	+11.079%
2025-06-18	38.3400	38.340000	38.000000	38.0300	-0.210%	64,340	+9.940%
2025-06-17	38.2500	38.335500	38.060000	38.1100	-0.936%	91,807	+9.709%
2025-06-16	38.4600	38.630000	38.387000	38.4700	+0.812%	57,418	+8.682%
2025-06-13	38.2500	38.250000	37.900000	38.1600	-1.191%	84,975	+9.565%
2025-06-12	38.6400	38.722400	38.425200	38.6200	+0.234%	134,057	+8.260%
2025-06-11	38.6100	38.724600	38.370000	38.5300	+0.260%	153,732	+8.513%
2025-06-10	38.4500	38.499000	38.300000	38.4300	+0.444%	143,788	+8.795%
2025-06-09	38.2400	38.305000	38.020000	38.2600	+0.473%	128,567	+9.279%
2025-06-06	37.9400	38.140000	37.910000	38.0800	+0.448%	83,184	+9.795%
2025-06-05	38.2000	38.499900	37.900000	37.9100	-0.079%	108,444	+10.288%
2025-06-04	38.0000	38.487600	37.927500	37.9400	-0.210%	106,270	+10.200%
2025-06-03	37.9200	38.020000	37.820000	38.0200	+0.662%	216,277	+9.968%
2025-06-02	37.7800	37.999900	37.533500	37.7700	+0.186%	123,605	+10.696%
2025-05-30	37.8700	37.920000	37.680000	37.7000	-1.128%	193,663	+10.902%
2025-05-29	38.1200	38.149900	37.950000	38.1300	+0.210%	121,186	+9.651%
2025-05-28	38.1700	38.170000	38.000000	38.0500	-0.131%	112,781	+9.882%
2025-05-27	38.1400	38.197400	38.070000	38.1000	-0.210%	87,864	+9.738%
2025-05-23	37.9700	38.260000	37.905200	38.1800	+0.447%	140,526	+9.508%
2025-05-22	38.1000	38.179400	37.920800	38.0100	-0.184%	167,826	+9.997%
2025-05-21	38.0600	38.299400	38.010700	38.0800	+0.026%	106,875	+9.795%
2025-05-20	38.0000	38.070000	37.905000	38.0700	-0.184%	91,587	+9.824%
2025-05-19	37.8500	38.140000	37.850000	38.1400	+0.713%	90,345	+9.622%
2025-05-16	37.8600	37.880000	37.661900	37.8700	+0.132%	205,886	+10.404%
2025-05-15	37.8500	37.880000	37.700000	37.8200	+0.292%	59,450	+10.550%
2025-05-14	37.8600	37.868300	37.690700	37.7100	-0.159%	75,134	+10.872%
2025-05-13	37.7100	37.840000	37.550000	37.7700	+0.212%	123,827	+10.696%
2025-05-12	37.6900	37.727800	37.470100	37.6900	+0.856%	90,619	+10.931%
2025-05-09	37.4500	37.566200	37.290000	37.3700	+0.592%	62,101	+11.881%
2025-05-08	37.2500	37.340000	37.140000	37.1500	+0.081%	61,551	+12.544%
2025-05-07	37.1300	37.239900	37.040000	37.1200	-0.616%	84,724	+12.635%
2025-05-06	37.3400	37.390000	37.090000	37.3500	-0.559%	102,898	+11.941%
2025-05-05	37.6100	37.699300	36.057000	37.5600	+1.240%	168,232	+11.315%
2025-05-02	37.2500	37.250000	36.745000	37.1000	+2.119%	79,496	+12.695%
2025-05-01	36.5500	36.550000	36.260000	36.3300	-0.220%	229,126	+15.084%
2025-04-30	36.3000	36.460000	36.140000	36.4100	+0.552%	192,420	+14.831%
2025-04-29	36.2200	36.300000	36.180000	36.2100	+0.221%	107,843	+15.465%
2025-04-28	36.2000	36.240000	35.730000	36.1300	+0.714%	81,129	+15.721%
2025-04-25	35.8300	35.901000	35.715100	35.8739	-0.156%	99,285	+16.547%
2025-04-24	35.8300	35.990000	35.570000	35.9300	+1.183%	140,815	+16.365%
2025-04-23	35.6700	35.860000	35.500000	35.5100	+0.141%	140,363	+17.741%
2025-04-22	35.3900	35.590000	35.358200	35.4600	+1.199%	129,253	+17.908%
2025-04-21	35.1300	35.200700	34.900000	35.0400	-0.355%	90,331	+19.321%
2025-04-17	35.2100	35.410000	35.080000	35.1650	+0.299%	55,619	+18.897%
2025-04-16	35.2700	35.270000	34.840000	35.0600	-0.199%	58,376	+19.253%
2025-04-15	35.3000	35.300000	35.118000	35.1300	+0.171%	90,793	+19.015%
2025-04-14	34.7900	35.139200	34.790000	35.0700	+0.602%	69,169	+19.219%
2025-04-11	34.5300	34.880000	34.264542	34.8600	+2.650%	117,286	+19.937%
2025-04-10	34.0200	34.309900	33.500000	33.9600	-0.294%	124,028	+23.115%
2025-04-09	32.5900	34.450000	32.530100	34.0600	+4.446%	141,731	+22.754%
2025-04-08	33.5600	33.672600	32.360000	32.6100	-0.821%	249,098	+28.212%
2025-04-07	33.0600	34.000000	32.423300	32.8800	-3.803%	442,091	+27.159%
2025-04-04	35.0100	35.600000	34.140000	34.1800	-4.309%	282,498	+22.323%
2025-04-03	35.8100	36.322500	35.672700	35.7190	-0.504%	227,267	+17.053%
2025-04-02	36.7700	36.770000	35.840000	35.9000	0.000%	80,140	+16.462%
2025-04-01	35.6300	35.900000	35.630000	35.9000	+0.560%	75,846	+16.462%
2025-03-31	35.5600	35.790000	35.450000	35.7000	-0.418%	72,485	+17.115%
2025-03-28	36.1700	36.170000	35.713700	35.8500	-1.158%	131,389	+16.625%
2025-03-27	36.1700	36.350000	36.130000	36.2700	+0.249%	111,478	+15.274%
2025-03-26	36.2700	36.279900	36.106600	36.1800	-0.083%	65,785	+15.561%
2025-03-25	36.3700	36.370000	36.160000	36.2100	+0.083%	178,472	+15.465%
2025-03-24	36.3100	36.380000	36.180000	36.1800	-1.093%	59,034	+15.561%
2025-03-21	36.4900	36.600000	36.420100	36.5800	-0.245%	68,695	+14.297%
2025-03-20	36.6300	36.780000	36.620000	36.6700	-0.623%	1,176,023	+14.017%
2025-03-19	36.9400	37.010000	36.820100	36.9000	+0.190%	77,086	+13.306%
2025-03-18	36.8200	36.860000	36.710200	36.8300	+0.218%	59,127	+13.522%
2025-03-17	36.5700	36.810000	36.507700	36.7500	+0.989%	67,885	+13.769%
2025-03-14	36.3300	36.500000	36.263168	36.3900	+0.831%	58,995	+14.894%
2025-03-13	35.8700	36.110000	35.870000	36.0900	+0.250%	32,689	+15.849%
2025-03-12	35.9300	36.015000	35.811200	36.0000	+0.587%	67,754	+16.139%
2025-03-11	35.8300	35.977700	35.690000	35.7900	-0.028%	133,088	+16.820%
2025-03-10	35.8800	35.979900	35.594900	35.8000	-1.023%	40,520	+16.788%
2025-03-07	36.0100	36.240000	35.920000	36.1700	+0.138%	134,202	+15.593%
2025-03-06	36.1000	36.260000	36.068000	36.1200	-0.646%	69,624	+15.753%
2025-03-05	36.1100	36.459100	36.100000	36.3550	+1.920%	82,799	+15.005%
2025-03-04	35.8600	35.870000	35.440200	35.6700	-0.084%	173,593	+17.213%
2025-03-03	35.8300	35.950000	35.600000	35.7000	+0.211%	142,739	+17.115%
2025-02-28	35.6100	35.700000	35.430000	35.6250	-0.766%	59,370	+17.361%
2025-02-27	36.1400	36.200000	35.855400	35.9000	-1.401%	63,529	+16.462%
2025-02-26	36.3700	36.509900	36.240000	36.4100	+0.803%	45,718	+14.831%
2025-02-25	36.1600	36.340000	36.000000	36.1200	-0.605%	93,140	+15.753%
2025-02-24	36.2900	36.454200	36.280000	36.3400	+0.055%	59,608	+15.052%
2025-02-21	36.5400	36.677200	36.320000	36.3200	-0.425%	52,241	+15.116%
2025-02-20	36.4600	36.500000	36.340000	36.4750	+0.289%	89,347	+14.626%
2025-02-19	36.3100	36.450000	36.240100	36.3700	-0.356%	71,745	+14.957%
2025-02-18	36.4400	36.520000	36.367100	36.5000	+0.690%	110,736	+14.548%

.dark-mode .jXGtTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jXGtTJ{ color: #333333; background-color: white; border: 2px solid #333333; }EDIVState Street SPDR S&P Emerging Markets Dividend ETFstock NYSE ETF

EDIV
State Street SPDR S&P Emerging Markets Dividend ETF
stock NYSE ETF