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
February 20, 2026	17.81	18.11	18.11	18.11	17.81	4,834
February 19, 2026	17.89	17.98	17.98	18.05	17.89	18,760
February 18, 2026	18	17.99	17.99	18.08	17.95	1,212
February 17, 2026	17.85	17.88	17.88	17.88	17.7	1,202
February 16, 2026	17.98	17.85	17.85	17.98	17.85	628
February 13, 2026	17.8	17.76	17.76	17.8	17.71	5,509
February 12, 2026	17.75	17.78	17.78	17.95	17.75	2,510
February 11, 2026	17.64	17.74	17.74	17.77	17.64	4,747
February 10, 2026	17.68	17.66	17.66	17.72	17.61	5,272
February 09, 2026	17.67	17.74	17.74	17.74	17.54	4,970
February 06, 2026	17.22	17.5	17.5	17.5	17.22	50
February 05, 2026	17.41	17.21	17.21	17.41	17.14	15,227
February 04, 2026	17.35	17.35	17.35	17.49	17.34	1,657
February 03, 2026	17.44	17.47	17.47	17.48	17.43	1,418
February 02, 2026	17.36	17.47	17.47	17.47	17.35	3,360
January 30, 2026	17.93	17.89	17.89	18.01	17.82	7,298
January 29, 2026	18.21	18	18	18.21	17.89	513
January 28, 2026	18	18.03	18.03	18.16	17.98	5,466
January 27, 2026	18	18.11	18.11	18.16	18	1,936
January 26, 2026	17.62	17.68	17.68	17.68	17.54	4,959
January 23, 2026	17.55	17.5	17.5	17.55	17.43	930
January 22, 2026	17.32	17.53	17.53	17.53	17.32	322
January 21, 2026	17.27	17.38	17.38	17.38	17.24	4,379
January 20, 2026	17.25	17.27	17.27	17.29	17.1	4,027
January 19, 2026	17.26	17.18	17.18	17.26	17.13	7,873
January 16, 2026	17.36	17.14	17.14	17.36	17.14	223,030
January 15, 2026	17.08	17.2	17.2	17.24	17.08	398
January 14, 2026	17.11	17.07	17.07	17.11	17.01	4,945
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

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