EMDV.L - SSgA SPDR ETFs Europe I Public Limited Company - SPDR S&P Emerging Markets Dividend UCITS ETF

LSE - LSE Delayed Price. Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201913.6813.7313.6813.7313.73214
May 16, 201916.1516.1516.1516.1516.15-
May 15, 201914.3014.3414.2414.3114.31915
May 14, 201916.1416.1416.1416.1416.14-
May 13, 201914.2714.2914.0214.0414.0443,854
May 10, 20191,238.501,238.501,238.501,233.001,233.0058
May 09, 20191,230.501,233.001,230.501,217.751,217.757,430
May 08, 20191,246.501,246.501,246.501,249.001,249.002
May 07, 20191,242.001,242.001,242.001,239.751,239.7599
May 03, 201916.7016.7016.7016.7016.70-
May 02, 201916.7016.7016.7016.7016.70-
May 01, 201916.7016.7016.7016.7016.70-
Apr 30, 201916.7016.7016.7016.7016.70-
Apr 29, 201916.7016.7016.7016.7016.70-
Apr 26, 201916.7116.7116.7016.7016.7021,756
Apr 25, 201916.6516.6516.6316.6416.6418,925
Apr 24, 201916.9216.9216.9216.9216.92-
Apr 23, 201917.1517.1517.1517.1517.15-
Apr 18, 201917.1517.1517.1517.1517.15-
Apr 17, 201917.1517.1517.1517.1517.15-
Apr 16, 201917.1517.1517.1517.1517.15-
Apr 15, 201917.1517.1517.1517.1517.15-
Apr 12, 201917.1517.1517.1517.1517.15-
Apr 11, 201917.1517.1517.1517.1517.15-
Apr 10, 201917.1517.1517.1517.1517.15-
Apr 09, 201917.1517.1517.1517.1517.15-
Apr 08, 201917.1517.1517.1517.1517.15-
Apr 05, 201917.1517.1517.1517.1517.15-
Apr 04, 201917.1517.1517.1517.1517.15-
Apr 03, 201917.1517.1517.1517.1517.15-
Apr 02, 201917.1517.1517.1517.1517.15-
Apr 01, 201917.1517.1517.1517.1517.15-
Mar 29, 201917.1517.1517.1517.1517.15-
Mar 28, 201917.1517.1517.1517.1517.15-
Mar 27, 201917.1517.1517.1517.1517.15-
Mar 26, 201917.1517.1517.1517.1517.15-
Mar 25, 201917.1517.1517.1517.1517.15-
Mar 22, 201917.1517.1517.1517.1517.15-
Mar 21, 201917.1517.1517.1517.1517.15-
Mar 20, 201917.1517.1517.1517.1517.15-
Mar 19, 201917.1517.1517.1517.1517.15-
Mar 18, 201917.1517.1517.1517.1517.15-
Mar 15, 201917.1517.1517.1517.1517.15-
Mar 14, 201917.1517.1517.1517.1517.15-
Mar 13, 201917.1517.1517.1517.1517.15-
Mar 12, 201917.1517.1517.1517.1517.15-
Mar 11, 201917.1517.1517.1517.1517.15-
Mar 08, 201917.1517.1517.1517.1517.15-
Mar 07, 201917.1517.1517.1517.1517.15-
Mar 06, 201917.1517.1517.1517.1517.15-
Mar 05, 201917.1517.1517.1517.1517.15-
Mar 04, 201917.1517.1517.1517.1517.15-
Mar 01, 201917.1517.1517.1517.1517.15-
Feb 28, 201917.1517.1517.1517.1517.15-
Feb 27, 201917.1517.1517.1517.1517.15-
Feb 26, 201917.1517.1517.1517.1517.15-
Feb 25, 201917.1517.1517.1517.1517.15-
Feb 22, 201917.1517.1517.1517.1517.15-
Feb 21, 201917.1517.1517.1517.1517.15-
Feb 20, 201917.1517.1517.1517.1517.15-
Feb 19, 201917.1517.1517.1517.1517.15-
Feb 18, 201917.1517.1517.1517.1517.15-
Feb 15, 201917.1517.1517.1517.1517.15-
Feb 14, 201917.1517.1517.1517.1517.15-
Feb 13, 201917.1517.1517.1517.1517.15-
Feb 12, 201917.1517.1517.1517.1517.15-
Feb 11, 201917.1517.1517.1517.1517.15-
Feb 08, 201917.1517.1517.1517.1517.15-
Feb 07, 201917.1517.1517.1517.1517.15-
Feb 06, 201917.1517.1517.1517.1517.15-
Feb 05, 201917.1517.1517.1517.1517.15-
Feb 04, 201917.1517.1517.1517.1517.15-
Feb 01, 201917.1517.1517.1517.1517.15-
Feb 01, 20190.1944 Dividend
Jan 31, 201917.1517.1517.1517.1516.95-
Jan 30, 201917.1517.1517.1517.1516.95-
Jan 29, 201917.1517.1517.1517.1516.95-
Jan 28, 201917.1517.1517.1517.1516.95-
Jan 25, 201917.1517.1517.1517.1516.95-
Jan 25, 20190.1944 Dividend
Jan 24, 201917.1517.1517.1517.1516.76-
Jan 23, 201917.1517.1517.1517.1516.76-
Jan 22, 201917.1517.1517.1517.1516.76-
Jan 21, 201917.1517.1517.1517.1516.76-
Jan 18, 201917.1517.1517.1517.1516.76-
Jan 17, 201917.1517.1517.1517.1516.76-
Jan 16, 201917.1517.1517.1517.1516.76-
Jan 15, 201917.1517.1517.1517.1516.76-
Jan 14, 201917.1517.1517.1517.1516.76-
Jan 11, 201917.1517.1517.1517.1516.76-
Jan 10, 201917.1517.1517.1517.1516.76-
Jan 09, 201917.1517.1517.1517.1516.76-
Jan 08, 201917.1517.1517.1517.1516.76-
Jan 07, 201917.1517.1517.1517.1516.76-
Jan 04, 201917.1517.1517.1517.1516.76-
Jan 03, 201917.1517.1517.1517.1516.76-
Jan 02, 201917.1517.1517.1517.1516.76-
Dec 31, 201817.1517.1517.1517.1516.76-
Dec 28, 201817.1517.1517.1517.1516.76-
Dec 27, 201817.1517.1517.1517.1516.76-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...