SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF - EDVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.11	16.84	16.84	17.11	16.84	2,071
November 06, 2025	17.15	17.02	17.02	17.16	17.02	39,765
November 05, 2025	17.02	17	17	17.02	16.95	17,824
November 04, 2025	16.99	16.99	16.99	17.1	16.86	21,167
November 03, 2025	16.85	16.95	16.95	17.06	16.85	368
October 31, 2025	16.84	16.8	16.8	16.84	16.8	17
October 30, 2025	16.86	16.94	16.94	16.97	16.86	1,168
October 29, 2025	17.06	17.13	17.13	17.2	17.06	258
October 28, 2025	17.07	17.1	17.1	17.1	17.05	628
October 27, 2025	17.18	17.13	17.13	17.18	17.09	628
October 24, 2025	17.15	17.18	17.18	17.18	17.15	384
October 23, 2025	17.17	17.13	17.13	17.17	17.06	3,910
October 22, 2025	16.94	16.97	16.97	16.97	16.93	2,171
October 21, 2025	16.98	16.9	16.9	17	16.85	20,133
October 20, 2025	16.74	16.93	16.93	16.93	16.74	9,129
October 17, 2025	16.73	16.78	16.78	16.78	16.67	1,420
October 16, 2025	16.78	16.91	16.91	16.91	16.78	2,312
October 15, 2025	16.66	16.61	16.61	16.66	16.6	2,830
October 14, 2025	16.55	16.53	16.53	16.55	16.42	2,274
October 13, 2025	16.54	16.6	16.6	16.6	16.54	1,122
October 10, 2025	16.62	16.25	16.25	16.64	16.25	28,153
October 09, 2025	16.61	16.55	16.55	16.61	16.55	5,192
October 08, 2025	16.47	16.54	16.54	16.54	16.47	212
October 07, 2025	16.48	16.56	16.56	16.64	16.48	1,480
October 06, 2025	16.6	16.6	16.6	16.6	16.6	600
October 03, 2025	16.64	16.64	16.64	16.64	16.64	30
October 02, 2025	16.78	16.63	16.63	16.78	16.63	23
October 01, 2025	16.64	16.64	16.64	16.66	16.58	3,352
September 30, 2025	16.63	16.64	16.64	16.64	16.52	19,038
September 29, 2025	16.47	16.68	16.68	16.68	16.47	297
September 26, 2025	16.42	16.52	16.52	16.52	16.42	1,924
September 25, 2025	16.55	16.47	16.47	16.55	16.45	878
September 24, 2025	16.86	16.75	16.75	16.86	16.67	732
September 23, 2025	16.91	16.88	16.88	16.91	16.7	429
September 22, 2025	16.8	16.8	16.8	16.86	16.67	1,780
September 19, 2025	16.75	16.73	16.73	16.75	16.73	0
September 18, 2025	16.8	16.73	16.73	16.82	16.58	4,482
September 17, 2025	16.77	16.87	16.87	16.87	16.64	635
September 16, 2025	16.7	16.69	16.69	16.8	16.68	791
September 15, 2025	16.67	16.72	16.72	16.73	16.61	4,797
September 12, 2025	16.67	16.66	16.66	16.7	16.59	4,892
September 11, 2025	16.63	16.74	16.74	16.76	16.63	6,309
September 10, 2025	16.49	16.59	16.59	16.7	16.49	3,563
September 09, 2025	16.47	16.49	16.49	16.54	16.45	21,583
September 08, 2025	16.59	16.44	16.44	16.59	16.43	5
September 05, 2025	16.47	16.37	16.37	16.47	16.36	0
September 04, 2025	16.25	16.25	16.25	16.3	16.25	6,614
September 03, 2025	16.32	16.27	16.27	16.35	16.27	1,720
September 02, 2025	16.06	16.25	16.25	16.25	16.06	40,734
September 01, 2025	16.39	16.38	16.38	16.45	16.3	199
August 29, 2025	16.51	16.43	16.43	16.51	16.43	218
August 28, 2025	16.61	16.55	16.55	16.62	16.49	11,458
August 27, 2025	16.55	16.45	16.45	16.55	16.45	6,344
August 26, 2025	16.66	16.6	16.6	16.66	16.53	7,468
August 22, 2025	16.7	16.83	16.83	16.83	16.6	2,909
August 21, 2025	16.73	16.66	16.66	16.73	16.66	75,253
August 20, 2025	16.51	16.52	16.52	16.59	16.5	3,341
August 19, 2025	16.74	16.61	16.61	16.74	16.56	10
August 18, 2025	16.79	16.65	16.65	16.79	16.61	826
August 15, 2025	16.8	16.68	16.68	16.8	16.64	736

SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (EDVD.L) LSE