EMAS.L - SSgA SPDR ETFs Europe I Public Limited Company - SPDR MSCI EM Asia UCITS ETF

LSE - LSE Delayed Price. Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201949.6349.7449.6349.6749.67520
Jan 08, 201945.9245.9245.9245.9245.92-
Jan 07, 201945.7045.7845.6245.7945.792,246
Jan 04, 201945.3745.3745.3745.7845.788
Jan 03, 201945.3145.3144.9845.0145.011,612
Jan 02, 201945.0645.7745.0646.0746.073,511
Dec 31, 2018------
Dec 28, 201846.2146.3146.2046.2446.243,149
Dec 27, 201845.3845.4445.3145.4845.486,604
Dec 24, 201845.1845.1845.1845.1845.18-
Dec 21, 201845.7445.7445.6345.7745.772,615
Dec 20, 201846.0546.0546.0545.9245.9222
Dec 19, 201846.5546.6046.5446.5146.515,416
Dec 18, 201846.3346.3346.3346.3346.33-
Dec 17, 201846.6146.6146.6146.7246.721,312
Dec 14, 201846.5546.5546.5547.0347.032
Dec 13, 201847.4947.4947.4947.3347.33384
Dec 12, 201847.3647.3647.3647.3547.35426
Dec 11, 201846.7646.7646.7646.8146.8144
Dec 10, 201845.9145.9145.9145.9145.91-
Dec 07, 201846.4946.4946.4946.4846.481,045
Dec 06, 201846.2646.3046.1445.9545.953,911
Dec 05, 201847.8847.8847.8847.6747.674
Dec 04, 201848.5048.5048.2748.3148.3146
Dec 03, 2018------
Nov 30, 201847.2147.2147.2147.2147.21-
Nov 29, 201847.3747.3747.0547.3347.332,682
Nov 28, 201847.0047.0047.0046.9446.94930
Nov 27, 201846.7446.7446.7446.7446.74-
Nov 26, 201846.3746.3746.3746.4046.401,720
Nov 23, 201845.6345.6345.6345.7245.721,268
Nov 22, 201845.8645.8645.5945.5545.55516
Nov 21, 201846.4346.4346.4346.4046.40288
Nov 20, 201845.3945.3945.3945.3945.39-
Nov 19, 201846.5346.5346.5346.1346.1388
Nov 16, 201846.5346.5346.5346.5346.531,091
Nov 15, 201846.4746.4846.3446.6246.622,329
Nov 14, 201845.2145.2145.2145.2145.21-
Nov 13, 2018------
Nov 12, 201858.3858.3858.3557.4757.473,363
Nov 09, 201844.9844.9844.9844.9444.94710
Nov 08, 201845.9245.9245.8045.6845.686,061
Nov 07, 201845.8845.9345.8845.8845.881,777
Nov 06, 201845.4645.4945.4645.5345.532,262
Nov 05, 201846.0346.0346.0346.0346.03-
Nov 02, 201846.0346.0346.0346.0346.03-
Nov 01, 201845.0545.0545.0545.4245.422,364
Oct 31, 201844.8344.8344.8344.8544.85248
Oct 30, 201844.1444.1444.1444.1244.1228
Oct 29, 201844.1044.1044.1043.7443.74654
Oct 26, 201843.4543.5043.4543.6743.67316
Oct 25, 201844.0544.0543.9044.6544.651,612
Oct 24, 201844.1244.1244.1244.1244.12-
Oct 23, 201844.3644.3644.2144.2244.22183
Oct 22, 201845.3845.3845.3845.2545.2575
Oct 19, 201844.7244.7244.7244.7244.72-
Oct 18, 201844.5144.5144.3044.2244.223,509
Oct 17, 201844.7444.7444.7444.8544.85140
Oct 16, 201844.6244.7244.6244.9344.932,292
Oct 15, 201844.2544.2544.2544.5744.571,412
Oct 12, 201844.3444.4444.3444.7644.762,453
Oct 11, 201843.3143.9643.1643.5843.584,178
Oct 10, 201844.3944.3944.3944.4744.47154
Oct 09, 201845.8445.8445.8445.6945.69470
Oct 08, 201845.9645.9645.9645.8845.88339
Oct 05, 201846.5546.5546.5546.1346.13835
Oct 04, 201847.5447.5447.0446.9446.9410,071
Oct 03, 201848.8248.8248.7548.6948.695,806
Oct 02, 201848.8348.8348.8348.8348.83-
Oct 01, 201849.4949.4949.3549.4749.471,785
Sep 28, 201849.5549.5549.5349.4449.443,468
Sep 27, 201849.1249.3049.1249.4449.4414
Sep 26, 201849.1549.1849.1549.1749.17969
Sep 25, 201848.9548.9548.9548.9548.95364
Sep 24, 201848.7848.7848.5748.6948.69476
Sep 21, 201849.2449.6749.2449.6949.691,916
Sep 20, 201848.6348.7448.6348.7548.75644
Sep 19, 201848.2048.2848.2048.6948.69972
Sep 18, 201848.1348.1348.1348.1348.13-
Sep 17, 201847.8347.8347.8347.9147.91120
Sep 14, 201848.7548.8548.6648.8448.841,378
Sep 13, 2018------
Sep 12, 2018------
Sep 11, 2018------
Sep 10, 201848.2148.2147.9947.9747.971,234
Sep 07, 2018------
Sep 06, 2018------
Sep 05, 2018------
Sep 04, 2018------
Sep 03, 2018------
Aug 31, 201850.1850.2250.1850.2850.288,975
Aug 30, 2018------
Aug 29, 2018------
Aug 28, 2018------
Aug 24, 2018------
Aug 23, 2018------
Aug 22, 2018------
Aug 21, 2018------
Aug 20, 2018------
Aug 17, 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...