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
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
August 14, 2025	16.94	16.74	16.74	16.94	16.74	3,174
August 13, 2025	16.93	16.87	16.87	16.93	16.83	2
August 12, 2025	16.68	16.76	16.76	16.76	16.64	24,180
August 11, 2025	16.61	16.52	16.52	16.61	16.52	4,776
August 08, 2025	16.65	16.61	16.61	16.65	16.54	733
August 07, 2025	16.63	16.5	16.5	16.63	16.5	70
August 06, 2025	16.59	16.45	16.45	16.59	16.42	580
August 05, 2025	16.36	16.45	16.45	16.55	16.36	20,073
August 04, 2025	16.22	16.3	16.3	16.43	16.2	2,648
August 01, 2025	16.52	16.52	16.1	16.7	16.52	1,387
July 31, 2025	16.8	16.64	16.64	16.8	16.64	468
July 30, 2025	16.76	16.79	16.79	16.95	16.76	163
July 29, 2025	16.75	16.82	16.82	16.88	16.68	29,786
July 28, 2025	16.96	16.78	16.78	16.96	16.75	728
July 25, 2025	16.96	16.82	16.82	16.96	16.81	3,675
July 24, 2025	16.93	16.9	16.9	16.93	16.9	544
July 23, 2025	16.91	16.92	16.92	16.93	16.9	1,553
July 22, 2025	16.77	16.84	16.84	16.85	16.77	493
July 21, 2025	16.84	16.89	16.89	16.89	16.75	491
July 18, 2025	16.73	16.84	16.84	16.92	16.73	3,667
July 17, 2025	16.66	16.86	16.86	16.86	16.66	2,508
July 16, 2025	16.71	16.69	16.69	16.91	16.64	1,810
July 15, 2025	16.72	16.66	16.66	16.74	16.61	3,188
July 14, 2025	16.73	16.65	16.65	16.73	16.64	1,892
July 11, 2025	16.67	16.56	16.56	16.67	16.54	1,533
July 10, 2025	16.74	16.56	16.56	16.74	16.53	288,496
July 09, 2025	16.75	16.54	16.54	16.75	16.4	1,573
July 08, 2025	16.48	16.46	16.46	16.53	16.46	31
July 07, 2025	16.5	16.52	16.52	16.63	16	1,497
July 04, 2025	16.67	16.49	16.49	16.67	16.35	217

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