EMAS.L - SPDR MSCI EM Asia UCITS ETF

LSE - LSE Delayed Price. Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201950.4050.4050.3050.1050.1059
Nov 12, 20195,083.005,083.005,077.985,079.505,079.501,231
Nov 11, 20195,066.005,079.345,066.005,064.005,064.001,813
Nov 08, 20195,152.005,152.005,152.005,157.005,157.00521
Nov 07, 20195,156.215,197.015,156.215,185.005,185.00571
Nov 06, 20195,125.005,126.005,125.005,141.005,141.004,944
Nov 05, 20195,134.455,134.455,134.455,129.505,129.501
Nov 04, 20195,078.005,078.005,054.325,081.505,081.50209
Nov 01, 2019------
Oct 31, 2019------
Oct 30, 2019------
Oct 29, 2019------
Oct 28, 2019------
Oct 25, 20194,916.434,916.434,916.434,956.504,956.501
Oct 24, 20194,918.004,918.004,910.004,939.504,939.501,022
Oct 23, 2019------
Oct 22, 2019------
Oct 21, 2019------
Oct 18, 2019------
Oct 17, 2019------
Oct 16, 2019------
Oct 15, 2019------
Oct 14, 2019------
Oct 11, 2019------
Oct 10, 2019------
Oct 09, 2019------
Oct 08, 2019------
Oct 07, 2019------
Oct 04, 2019------
Oct 03, 2019------
Oct 02, 2019------
Oct 01, 2019------
Sep 30, 2019------
Sep 27, 2019------
Sep 26, 2019------
Sep 25, 2019------
Sep 24, 2019------
Sep 23, 2019------
Sep 20, 20195,030.005,030.005,030.005,038.005,038.00147
Sep 19, 20194,992.005,008.304,991.005,020.005,020.004,265
Sep 18, 20195,030.915,030.915,024.345,011.505,011.5052
Sep 17, 20195,011.005,021.305,011.005,017.505,017.50444
Sep 16, 2019------
Sep 13, 2019------
Sep 12, 2019------
Sep 11, 2019------
Sep 10, 2019------
Sep 09, 2019------
Sep 06, 2019------
Sep 05, 2019------
Sep 04, 2019------
Sep 03, 2019------
Sep 02, 2019------
Aug 30, 2019------
Aug 29, 2019------
Aug 28, 2019------
Aug 27, 2019------
Aug 23, 2019------
Aug 22, 2019------
Aug 21, 2019------
Aug 20, 2019------
Aug 19, 2019------
Aug 16, 2019------
Aug 15, 2019------
Aug 14, 2019------
Aug 13, 2019------
Aug 12, 2019------
Aug 09, 2019------
Aug 08, 2019------
Aug 07, 2019------
Aug 06, 2019------
Aug 05, 2019------
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 2019------
Jul 30, 2019------
Jul 29, 2019------
Jul 26, 2019------
Jul 25, 2019------
Jul 24, 2019------
Jul 23, 2019------
Jul 22, 2019------
Jul 19, 2019------
Jul 18, 2019------
Jul 17, 2019------
Jul 16, 2019------
Jul 15, 2019------
Jul 12, 2019------
Jul 11, 2019------
Jul 10, 2019------
Jul 09, 2019------
Jul 08, 2019------
Jul 05, 2019------
Jul 04, 2019------
Jul 03, 2019------
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...