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
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
July 03, 2025	16.84	16.68	16.68	16.84	16.63	1,482
July 02, 2025	16.54	16.53	16.53	16.54	16.52	2,588
July 01, 2025	16.63	16.4	16.4	16.63	16.4	20,426
June 30, 2025	16.41	16.36	16.36	16.41	16.29	5,016
June 27, 2025	16.55	16.33	16.33	16.55	16.32	777
June 26, 2025	16.42	16.41	16.41	16.42	16.38	3,174
June 25, 2025	16.45	16.29	16.29	16.45	16.29	22,736
June 24, 2025	16.26	16.29	16.29	16.29	16.16	364
June 23, 2025	15.94	15.88	15.88	15.94	15.7	12,259
June 20, 2025	15.71	15.74	15.74	15.91	15.71	571
June 19, 2025	15.69	15.65	15.65	15.78	15.65	291
June 18, 2025	16.14	15.94	15.94	16.14	15.94	4,810
June 17, 2025	16.09	15.99	15.99	16.09	15.93	6,205
June 16, 2025	16.24	16.27	16.27	16.31	16.18	3,297
June 13, 2025	16.17	16.09	16.09	16.55	16.08	3,745
June 12, 2025	16.36	16.25	16.25	16.36	16.16	402
June 11, 2025	15.72	16.13	16.13	16.2	15.72	1,423
June 10, 2025	16.09	16.02	16.02	16.09	15.96	5,672
June 09, 2025	16.04	15.98	15.98	16.04	15.91	9,325
June 06, 2025	15.8	15.83	15.83	15.92	15.74	2,210
June 05, 2025	15.8	15.77	15.77	15.8	15.73	409
June 04, 2025	15.8	15.76	15.76	15.8	15.69	1,935
June 03, 2025	15.51	15.51	15.51	15.55	15.42	2,909
June 02, 2025	15.32	15.34	15.34	15.39	15.3	1,978
May 30, 2025	15.52	15.38	15.38	15.53	15.36	15
May 29, 2025	15.74	15.46	15.46	15.74	15.42	2,715
May 28, 2025	15.41	15.46	15.46	15.65	15.41	6,892
May 27, 2025	15.6	15.54	15.54	15.67	15.54	16,210

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