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

16.53

-0.025(-0.15%)

Updated at March 13 03:19PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	16.61	16.53	16.53	16.66	16.53	379
March 12, 2026	16.72	16.79	16.79	16.79	16.72	2,334
March 11, 2026	16.79	16.76	16.76	16.86	16.76	590
March 10, 2026	16.79	16.83	16.83	16.83	16.65	22,650
March 09, 2026	16.7	16.77	16.77	16.77	16.57	9,333
March 06, 2026	16.94	16.84	16.84	16.96	16.65	3,402
March 05, 2026	17.09	16.74	16.74	17.09	16.74	2,630
March 04, 2026	16.82	17.02	17.02	17.08	16.82	2,153
March 03, 2026	17.42	17.08	17.08	17.42	16.88	11,265
March 02, 2026	17.61	17.45	17.45	17.61	17.38	2,159
February 27, 2026	18	17.9	17.9	18	17.78	2,657
February 26, 2026	18.1	17.92	17.92	18.1	17.86	6,311
February 25, 2026	18.17	18.13	18.13	18.18	18.12	182
February 24, 2026	18.21	18.27	18.27	18.27	18.1	1,492
February 23, 2026	18.16	18.08	18.08	18.2	18.07	5,054
February 20, 2026	17.81	18.11	0	18.11	17.81	4,834
February 19, 2026	17.89	17.98	0	18.05	17.89	18,760
February 18, 2026	18	17.99	0	18.08	17.95	1,212
February 17, 2026	17.85	17.88	0	17.88	17.7	1,202
February 16, 2026	17.98	17.85	0	17.98	17.85	628
February 13, 2026	17.8	17.76	0	17.8	17.71	5,509
February 12, 2026	17.75	17.78	0	17.95	17.75	2,510
February 11, 2026	17.64	17.74	0	17.77	17.64	4,747
February 10, 2026	17.68	17.66	0	17.72	17.61	5,272
February 09, 2026	17.67	17.74	0	17.74	17.54	4,970
February 06, 2026	17.22	17.5	0	17.5	17.22	50
February 05, 2026	17.41	17.21	0	17.41	17.14	15,227
February 04, 2026	17.35	17.35	0	17.49	17.34	1,657
February 03, 2026	17.44	17.47	0	17.48	17.43	1,418
February 02, 2026	17.36	17.47	0	17.47	17.35	3,360
January 30, 2026	17.93	17.89	0	18.01	17.82	7,318
January 29, 2026	18.21	18	0	18.21	17.89	513
January 28, 2026	18	18.03	0	18.16	17.98	5,466
January 27, 2026	18	18.11	0	18.16	18	1,936
January 26, 2026	17.62	17.68	0	17.68	17.54	4,959
January 23, 2026	17.55	17.5	0	17.55	17.43	930
January 22, 2026	17.32	17.53	0	17.53	17.32	322
January 21, 2026	17.27	17.38	0	17.38	17.24	7,064
January 20, 2026	17.25	17.27	0	17.29	17.1	4,027
January 19, 2026	17.26	17.18	0	17.26	17.13	7,873
January 16, 2026	17.36	17.19	0	17.36	17.14	223,030
January 15, 2026	17.08	17.2	0	17.24	17.08	398
January 14, 2026	17.11	17.07	0	17.11	17.01	4,945
January 13, 2026	17.02	17.02	0	17.02	16.91	5,251
January 12, 2026	16.93	17	0	17.02	16.74	2,085
January 09, 2026	16.69	16.75	0	16.93	16.69	8,042
January 08, 2026	17.02	16.67	0	17.02	16.6	1,452
January 07, 2026	16.68	16.75	0	16.76	16.61	3,476
January 06, 2026	16.91	16.76	0	16.91	16.67	1,861
January 05, 2026	16.6	16.59	0	16.68	16.53	3,932
January 02, 2026	16.6	16.58	0	16.6	16.51	208
December 31, 2025	16.57	16.51	0	16.57	16.51	0
December 30, 2025	16.58	16.58	0	16.58	16.58	1,460
December 29, 2025	16.67	16.61	0	16.67	16.59	5
December 24, 2025	16.7	16.77	0	16.77	16.7	2
December 23, 2025	16.93	16.66	0	16.93	16.6	474
December 22, 2025	16.56	16.61	0	16.69	16.56	1,190
December 19, 2025	16.51	16.56	0	16.57	16.47	4,358
December 18, 2025	16.41	16.56	0	16.6	16.41	16,120
December 17, 2025	16.37	16.38	0	16.49	16.37	28,774