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
January 13, 2026	17.02	17.02	17.02	17.02	16.91	5,251
January 12, 2026	16.93	17	17	17.02	16.74	2,085
January 09, 2026	16.69	16.75	16.75	16.93	16.69	8,042
January 08, 2026	17.02	16.67	16.67	17.02	16.6	1,452
January 07, 2026	16.68	16.75	16.75	16.76	16.61	3,476
January 06, 2026	16.91	16.76	16.76	16.91	16.67	1,861
January 05, 2026	16.6	16.59	16.59	16.68	16.53	3,932
January 02, 2026	16.6	16.58	16.58	16.6	16.51	208
December 31, 2025	16.57	16.51	16.51	16.57	16.51	0
December 30, 2025	16.58	16.58	16.58	16.58	16.58	1,460
December 29, 2025	16.67	16.61	16.61	16.67	16.59	5
December 24, 2025	16.7	16.77	16.77	16.77	16.7	2
December 23, 2025	16.93	16.66	16.66	16.93	16.6	474
December 22, 2025	16.56	16.61	16.61	16.69	16.56	1,190
December 19, 2025	16.57	16.56	16.56	16.57	16.47	4,358
December 18, 2025	16.41	16.56	16.56	16.6	16.41	16,120
December 17, 2025	16.37	16.38	16.38	16.49	16.37	28,774
December 16, 2025	16.5	16.4	16.4	16.5	16.37	22,971
December 15, 2025	16.38	16.51	16.51	16.55	16.38	1,133
December 12, 2025	16.58	16.41	16.41	16.58	16.41	1,323
December 11, 2025	16.43	16.54	16.54	16.59	16.43	4,058
December 10, 2025	16.5	16.48	16.48	16.5	16.4	1,179
December 09, 2025	16.42	16.44	16.44	16.44	16.4	16,445
December 08, 2025	16.67	16.53	16.53	16.67	16.53	1,316
December 05, 2025	16.81	16.72	16.72	16.81	16.72	1
December 04, 2025	16.64	16.63	16.63	16.66	16.63	3,467
December 03, 2025	16.52	16.55	16.55	16.66	16.52	2,905
December 02, 2025	16.73	16.59	16.59	16.73	16.59	15,311
December 01, 2025	16.61	16.61	16.61	16.65	16.58	2,210
November 28, 2025	16.6	16.63	16.63	16.64	16.56	2,347
November 27, 2025	16.68	16.63	16.63	16.68	16.63	2,987
November 26, 2025	16.73	16.67	16.67	16.73	16.66	72
November 25, 2025	16.72	16.66	16.66	16.72	16.51	54,284
November 24, 2025	16.72	16.72	16.72	16.72	16.62	1,110
November 21, 2025	16.51	16.51	16.51	16.56	16.43	20,891
November 20, 2025	16.89	16.67	16.67	16.89	16.67	9,906
November 19, 2025	16.65	16.69	16.69	16.78	16.65	9,465
November 18, 2025	16.64	16.69	16.69	16.69	16.62	1,959
November 17, 2025	16.95	16.87	16.87	16.98	16.85	1,747
November 14, 2025	17.09	17.11	17.11	17.11	16.93	233
November 13, 2025	17.31	17.11	17.11	17.31	17.1	7,621
November 12, 2025	17.33	17.19	17.19	17.33	17.13	17,613
November 11, 2025	17.13	17.11	17.11	17.15	17.07	3,863
November 10, 2025	17.08	17.01	17.01	17.18	17	1,791
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

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