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

97.63

-0.995(-1.01%)

Updated at September 26 04:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202597.6897.6397.6397.6897.22,464
September 25, 202599.1298.6298.6299.2598.135,134
September 24, 202599.2599.1299.1299.5992,060
September 23, 202599.0599.5499.5499.6799.0511,314
September 22, 202598.998.9898.9899.1898.89839
September 19, 202598.7498.7898.7899.0698.742,138
September 18, 202599.3499.2399.2399.6298.82,716
September 17, 202599.299.799.799.799.2688
September 16, 202598.9598.8298.8298.9598.662,702
September 15, 202597.6798.1298.1298.2597.671,166
September 12, 202597.7697.4997.4997.7997.397,978
September 11, 202596.5897.4597.4597.4996.43623
September 10, 202596.3996.3996.3996.4196.181,623
September 09, 202595.1495.4395.4395.5195.141,984
September 08, 202594.1294.594.594.5494.121,849
September 05, 202593.4993.5793.579493.321,566
September 04, 202592.4192.3792.3792.592.341,489
September 03, 202592.6992.8992.8993.1192.623,755
September 02, 20259392.3292.329391.816,286
September 01, 202592.8792.7692.7692.9192.73325
August 29, 202592.6792.4992.4992.6792.049,950
August 28, 202592.6992.8692.8692.9592.392,050
August 27, 202593.0692.4292.4293.0692.235,423
August 26, 202593.8993.6493.6493.8993.388,510
August 22, 202592.5694.0394.0394.0792.53900
August 21, 202592.4192.4392.4392.4892.191,233
August 20, 202592.9392.392.392.9392.091,258
August 19, 202593.3692.9792.9793.3692.978,452
August 18, 202593.5193.2693.2693.5393.063,549
August 15, 202592.5892.7992.7993.1392.58896
August 14, 202593.1992.4592.4593.1992.421,041
August 13, 202593.4893.7693.769493.4646,542
August 12, 202591.9292.2292.2292.3891.621,133
August 11, 202591.5291.791.791.8491.52852
August 08, 202591.6191.5391.5391.6491.43544
August 07, 202592.0991.7991.7992.2991.791,810
August 06, 202591.0990.6890.6891.0990.684,028
August 05, 202590.9890.9990.9991.3290.984,514
August 04, 202590.8290.4690.4690.990.466,264
August 01, 202590.0889.7489.7490.0889.351,408
July 31, 202591.3990.8390.8391.3990.812,271
July 30, 202592.1491.2891.2892.1491.282,577
July 29, 202591.8491.8691.8692.1291.822,726
July 28, 202592.592.0992.0992.7921,169
July 25, 202592.4392.2992.2992.4392.135,608
July 24, 202593.2892.8692.8693.5292.866,202
July 23, 202592.8993.0193.0193.0792.8974
July 22, 202591.892.0892.0892.0891.551,554
July 21, 202591.892.6292.6292.6891.8189
July 18, 202591.7691.8391.8392.0691.64790
July 17, 202591.4391.7691.7691.7691.253,319
July 16, 202591.2890.990.991.2890.5712,080
July 15, 202590.6190.7790.7791.290.611,745
July 14, 202589.9489.989.990.0589.73874
July 11, 202590.3189.8389.8390.3189.833,249
July 10, 202589.7489.7889.7890.1689.583,163
July 09, 202589.4789.3789.3789.6389.371,125
July 08, 202589.9389.5689.5689.9389.514,485
July 07, 202589.2689.5389.5389.5889.161,597
July 04, 202589.5989.5489.5489.6189.42396