EMDD.L - SPDR Bloomberg Barclays Emerging Markets Local Bond UCITS ETF

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201970.5870.6570.4070.6070.6053,993
Jun 14, 20195,577.005,608.005,577.005,608.005,608.00921
Jun 13, 20195,563.005,574.005,563.005,558.005,558.00469
Jun 12, 20195,540.005,549.005,537.005,557.005,557.00770
Jun 11, 20195,548.005,556.005,545.005,550.005,550.003,387
Jun 10, 20195,536.005,542.005,528.005,543.005,543.002,801
Jun 07, 20195,472.005,501.005,467.005,498.505,498.502,013
Jun 06, 20195,497.005,497.005,478.005,490.005,490.001,143
Jun 05, 20195,489.005,496.005,476.005,479.005,479.001,746
Jun 04, 20195,481.005,499.005,468.005,499.005,499.002,369
Jun 03, 20195,467.005,491.005,467.005,488.005,488.002,462
May 31, 20195,435.005,473.005,435.005,462.005,462.003,967
May 30, 20195,451.005,462.005,451.005,470.505,470.50455
May 29, 20195,418.005,435.005,416.005,435.005,435.001,155
May 28, 20195,450.005,450.005,415.005,423.505,423.501,692
May 24, 20195,410.005,420.005,410.005,424.505,424.50455
May 23, 20195,413.005,413.005,398.005,399.505,399.501,679
May 22, 20195,402.005,422.005,401.005,410.005,410.001,710
May 21, 20195,373.005,373.005,361.005,352.005,352.002,067
May 20, 20195,362.005,362.005,351.005,359.005,359.003,013
May 17, 20195,360.005,370.005,359.005,367.505,367.50698
May 16, 20195,353.005,382.005,353.005,380.505,380.501,800
May 15, 20195,324.005,324.005,314.005,345.005,345.001,554
May 14, 20195,297.005,303.005,288.005,321.505,321.502,019
May 13, 20195,262.005,264.005,235.005,274.005,274.001,638
May 10, 20195,288.005,288.005,277.005,273.505,273.501,614
May 09, 20195,267.005,273.005,251.005,240.005,240.002,909
May 08, 20195,268.005,289.005,257.005,278.005,278.001,251
May 07, 20195,248.005,255.005,239.005,244.005,244.002,938
May 03, 20195,271.005,279.005,246.005,238.005,238.002,907
May 02, 20195,276.005,286.005,264.005,273.005,273.001,847
May 01, 20195,289.005,302.005,283.005,294.005,294.004,878
Apr 30, 20195,313.005,315.005,292.005,299.005,299.002,650
Apr 29, 20195,342.005,350.005,337.005,337.005,337.003,860
Apr 26, 20195,343.005,349.005,337.005,347.005,347.00799
Apr 25, 20195,350.005,350.005,325.005,323.505,323.50924
Apr 24, 20195,376.005,376.005,352.005,341.005,341.002,215
Apr 23, 20195,358.005,370.005,358.005,371.005,371.002,119
Apr 18, 20195,371.005,399.005,371.005,376.005,376.0050,899
Apr 17, 20195,395.005,395.005,374.005,373.505,373.50886
Apr 16, 20195,335.005,354.005,335.005,355.505,355.50484
Apr 15, 20195,356.005,356.005,356.005,353.005,353.002,275
Apr 12, 20195,368.005,368.005,348.005,361.505,361.503,625
Apr 11, 20195,359.005,362.005,352.005,357.505,357.501,517
Apr 10, 20195,353.005,378.005,353.005,378.005,378.005,523
Apr 09, 20195,313.005,363.005,313.005,361.505,361.501,083
Apr 08, 20195,331.005,338.005,331.005,355.505,355.502,271
Apr 05, 20195,362.455,362.455,362.455,363.005,363.0098
Apr 04, 20195,289.005,305.005,289.005,337.505,337.50956
Apr 03, 20195,304.005,324.005,304.005,314.505,314.50481
Apr 02, 20195,347.005,347.005,347.005,341.505,341.50151
Apr 01, 20195,306.005,323.005,300.005,312.005,312.0015,909
Mar 29, 20195,297.005,297.005,297.005,318.505,318.5016,072
Mar 28, 20195,250.005,273.005,248.005,267.505,267.502,743
Mar 27, 20195,266.005,273.005,234.005,235.005,235.004,108
Mar 26, 20195,300.005,300.005,271.005,284.505,284.50173
Mar 25, 20195,278.005,278.005,278.005,301.005,301.00299
Mar 22, 20195,367.005,367.005,265.005,267.505,267.505,522
Mar 21, 20195,344.005,382.005,344.005,408.505,408.501,097
Mar 20, 20195,290.005,312.005,278.005,302.005,302.00744
Mar 19, 20195,265.005,278.005,253.005,271.005,271.0037,439
Mar 18, 20195,261.005,274.005,251.005,271.505,271.501,113
Mar 15, 20195,240.005,245.005,231.005,243.005,243.002,031
Mar 14, 20195,244.005,246.005,212.005,219.005,219.002,065
Mar 13, 20195,286.005,286.005,261.005,249.505,249.502,391
Mar 12, 20195,235.005,282.005,235.005,301.505,301.501,606
Mar 11, 20195,294.005,306.005,268.005,267.005,267.001,153
Mar 08, 20195,249.005,281.005,249.005,283.505,283.502,083
Mar 07, 20195,257.005,282.005,257.005,261.005,261.00876
Mar 06, 20195,300.005,300.005,283.005,281.505,281.502,358
Mar 05, 20195,277.005,301.005,271.005,285.505,285.50983
Mar 04, 20195,245.005,272.005,245.005,272.005,272.002,440
Mar 01, 20195,249.005,267.005,233.005,255.005,255.002,190
Feb 28, 20195,255.005,269.005,255.005,244.505,244.50551
Feb 27, 20195,263.005,270.005,263.005,256.005,256.00646
Feb 26, 20195,308.005,308.005,295.005,290.505,290.501,199
Feb 25, 20195,349.005,368.005,349.005,355.005,355.00832
Feb 22, 20195,342.005,357.005,342.005,350.005,350.00792
Feb 21, 20195,344.005,353.005,323.005,330.005,330.001,957
Feb 20, 20195,345.005,361.005,345.005,361.005,361.002,932
Feb 19, 20195,376.005,376.005,362.005,341.505,341.50566
Feb 18, 20195,384.005,394.005,373.005,371.505,371.501,603
Feb 15, 20195,388.005,413.005,388.005,395.505,395.501,679
Feb 14, 20195,374.005,401.005,372.005,401.005,401.003,781
Feb 13, 20195,409.005,409.005,375.005,389.005,389.005,337
Feb 12, 20195,406.005,413.005,394.005,402.505,402.502,221
Feb 11, 20195,417.005,417.005,393.005,401.005,401.002,210
Feb 08, 20195,391.005,400.005,386.005,391.005,391.001,543
Feb 07, 20195,421.005,422.005,395.005,394.505,394.502,634
Feb 06, 20195,421.005,435.005,407.005,428.005,428.001,584
Feb 05, 20195,394.005,438.005,394.005,445.505,445.502,000
Feb 04, 20195,375.005,393.005,371.005,390.005,390.001,967
Feb 01, 20195,366.005,405.005,366.005,381.505,381.50879
Feb 01, 20191.5698 Dividend
Jan 31, 20195,459.005,501.005,456.005,494.005,492.4327,546
Jan 30, 20195,404.005,428.005,404.005,428.005,426.451,266
Jan 29, 20195,370.005,387.005,370.005,385.005,383.46848
Jan 28, 20195,373.005,375.005,373.005,375.005,373.46320
Jan 25, 20195,392.005,403.005,387.005,392.005,390.46617
Jan 24, 20195,430.005,430.005,389.005,413.005,411.45183
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...