SPDR MSCI EM Asia UCITS ETF - EMAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	108	107.76	107.76	108.08	107.38	3,164
January 13, 2026	107.26	108.04	108.04	108.04	107.23	3,726
January 12, 2026	106.78	107.75	107.75	108	106.69	8,714
January 09, 2026	105.94	106.54	106.54	106.56	105.54	5,406
January 08, 2026	106.06	105.83	105.83	106.28	105.7	4,893
January 07, 2026	106.73	106.68	106.68	106.79	106.36	9,759
January 06, 2026	106.93	106.84	106.84	107.32	106.53	7,714
January 05, 2026	105.86	106.07	106.07	106.15	105.41	969
January 02, 2026	103.76	104.36	104.36	104.48	103.76	672
December 31, 2025	103.02	101.83	101.83	103.02	101.72	335
December 30, 2025	101.71	102.02	102.02	102.14	101.54	733
December 29, 2025	101.85	101	101	101.93	101	885
December 24, 2025	100.5	100.51	100.51	100.82	100.5	652
December 23, 2025	100.21	100.14	100.14	100.31	99.96	2,713
December 22, 2025	100.08	100.21	100.21	100.27	99.52	12,487
December 19, 2025	99.32	99.75	99.75	99.85	98.89	5,945
December 18, 2025	98.22	99.27	99.27	99.3	98.14	11,861
December 17, 2025	98.85	97.92	97.92	98.88	97.86	1,364
December 16, 2025	98.31	97.9	97.9	98.31	97.8	13,247
December 15, 2025	99.35	99.4	99.4	99.85	99.12	16,488
December 12, 2025	100.93	99.12	99.12	100.93	99.1	7,634
December 11, 2025	100.03	100.36	100.36	100.56	99.82	2,464
December 10, 2025	100.69	100.74	100.74	100.74	100.21	8,261
December 09, 2025	100.48	100.27	100.27	100.49	100.09	2,754
December 08, 2025	101.44	100.57	100.57	101.44	100.39	11,719
December 05, 2025	100.86	101.13	101.13	101.45	100.86	1,328
December 04, 2025	99.99	99.91	99.91	100.1	99.8	3,801
December 03, 2025	99.74	99.67	99.67	99.88	99.5	3,239
December 02, 2025	100.01	99.72	99.72	100.28	99.68	13,535
December 01, 2025	99.57	100.3	100.3	100.3	99.57	8,359
November 28, 2025	99.5	100.28	100.28	100.28	99.5	524
November 27, 2025	99.95	100.02	100.02	100.02	99.78	3,829
November 26, 2025	99.85	99.98	99.98	99.98	99.56	4,232
November 25, 2025	98.86	98.78	98.78	99.16	98.45	6,242
November 24, 2025	97.73	98.63	98.63	98.63	97.61	234
November 21, 2025	97.17	97.04	97.04	97.26	96.3	14,861
November 20, 2025	100.42	99.48	99.48	100.56	99.38	6,202
November 19, 2025	99.28	99.3	99.3	99.8	99.12	7,332
November 18, 2025	99.52	99.62	99.62	99.74	99.19	7,878
November 17, 2025	101.61	101.13	101.13	101.61	100.8	720
November 14, 2025	101.15	102.35	102.35	102.35	100.32	12,880
November 13, 2025	103.6	102.19	102.19	103.6	102.19	1,769
November 12, 2025	103.28	103.03	103.03	103.55	102.75	666
November 11, 2025	102.6	102.77	102.77	102.95	102.6	4,842
November 10, 2025	102.71	102.38	102.38	102.95	102.38	4,473
November 07, 2025	100.76	100.02	100.02	100.92	100.02	1,371
November 06, 2025	102.77	101.7	101.7	102.77	101.52	10,171
November 05, 2025	101.53	102.36	102.36	102.46	101.5	2,721
November 04, 2025	102.72	102.83	102.83	102.85	102.06	2,748
November 03, 2025	103.95	103.71	103.71	104.08	103.71	6,365
October 31, 2025	103.52	102.86	102.86	103.52	102.86	973
October 30, 2025	104.19	103.74	103.74	104.19	103.36	13,464
October 29, 2025	104.04	105.14	105.14	105.14	104.04	1,318
October 28, 2025	103.17	103.63	103.63	103.74	102.8	2,046
October 27, 2025	103.6	104.02	104.02	104.22	103.56	1,050
October 24, 2025	102.49	102.88	102.88	102.93	102.35	54,310
October 23, 2025	101.97	102	102	102.11	101.3	1,236
October 22, 2025	102.16	101.3	101.3	102.16	101.3	1,760
October 21, 2025	102.29	101.81	101.81	102.29	101.81	1,231
October 20, 2025	101.85	102.62	102.62	102.62	101.5	1,415

SPDR MSCI EM Asia UCITS ETF (EMAD.L) LSE