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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	99.8	100.4	100.4	100.85	98.99	8,036
October 16, 2025	101.09	101.38	101.38	101.48	101.09	2,265
October 15, 2025	100.49	100.4	100.4	100.59	100.08	3,460
October 14, 2025	98.28	98.46	98.46	98.58	97.47	6,919
October 13, 2025	99.41	99.97	99.97	99.97	99.21	456
October 10, 2025	100.92	98.17	98.17	100.94	98.17	966
October 09, 2025	101.98	101	101	101.98	100.92	1,761
October 08, 2025	100.72	101.33	101.33	101.46	100.68	783
October 07, 2025	101.87	101.23	101.23	102.32	101.23	2,141
October 06, 2025	101.14	101.82	101.82	101.82	100.98	5,640
October 03, 2025	101.38	101.4	101.4	101.46	101.21	452
October 02, 2025	100.98	100.84	100.84	101.37	100.84	1,156
October 01, 2025	99.45	99.9	99.9	99.99	98.99	2,276
September 30, 2025	98.95	98.88	98.88	99.08	98.88	1,704
September 29, 2025	98.69	99	99	99.15	98.67	592
September 26, 2025	97.68	97.63	97.63	97.68	97.2	2,464
September 25, 2025	99.12	98.62	98.62	99.25	98.13	5,134
September 24, 2025	99.25	99.12	99.12	99.5	99	2,060
September 23, 2025	99.05	99.54	99.54	99.67	99.05	11,314
September 22, 2025	98.9	98.98	98.98	99.18	98.89	839
September 19, 2025	98.74	98.78	98.78	99.06	98.74	2,138
September 18, 2025	99.34	99.23	99.23	99.62	98.8	2,716
September 17, 2025	99.2	99.7	99.7	99.7	99.2	688
September 16, 2025	98.95	98.82	98.82	98.95	98.66	2,702
September 15, 2025	97.67	98.12	98.12	98.25	97.67	1,166
September 12, 2025	97.76	97.49	97.49	97.79	97.39	7,978
September 11, 2025	96.58	97.45	97.45	97.49	96.43	623
September 10, 2025	96.39	96.39	96.39	96.41	96.18	1,623
September 09, 2025	95.14	95.43	95.43	95.51	95.14	1,984
September 08, 2025	94.12	94.5	94.5	94.54	94.12	1,849
September 05, 2025	93.49	93.57	93.57	94	93.32	1,566
September 04, 2025	92.41	92.37	92.37	92.5	92.34	1,489
September 03, 2025	92.69	92.89	92.89	93.11	92.62	3,755
September 02, 2025	93	92.32	92.32	93	91.81	6,286
September 01, 2025	92.87	92.76	92.76	92.91	92.73	325
August 29, 2025	92.67	92.49	92.49	92.67	92.04	9,950
August 28, 2025	92.69	92.86	92.86	92.95	92.39	2,050
August 27, 2025	93.06	92.42	92.42	93.06	92.23	5,423
August 26, 2025	93.89	93.64	93.64	93.89	93.38	8,510
August 22, 2025	92.56	94.03	94.03	94.07	92.53	900
August 21, 2025	92.41	92.43	92.43	92.48	92.19	1,233
August 20, 2025	92.93	92.3	92.3	92.93	92.09	1,258
August 19, 2025	93.36	92.97	92.97	93.36	92.97	8,452
August 18, 2025	93.51	93.26	93.26	93.53	93.06	3,549
August 15, 2025	92.58	92.79	92.79	93.13	92.58	896
August 14, 2025	93.19	92.45	92.45	93.19	92.42	1,041
August 13, 2025	93.48	93.76	93.76	94	93.46	46,542
August 12, 2025	91.92	92.22	92.22	92.38	91.62	1,133
August 11, 2025	91.52	91.7	91.7	91.84	91.52	852
August 08, 2025	91.61	91.53	91.53	91.64	91.43	544
August 07, 2025	92.09	91.79	91.79	92.29	91.79	1,810
August 06, 2025	91.09	90.68	90.68	91.09	90.68	4,028
August 05, 2025	90.98	90.99	90.99	91.32	90.98	4,514
August 04, 2025	90.82	90.46	90.46	90.9	90.46	6,264
August 01, 2025	90.08	89.74	89.74	90.08	89.35	1,408
July 31, 2025	91.39	90.83	90.83	91.39	90.81	2,271
July 30, 2025	92.14	91.28	91.28	92.14	91.28	2,577
July 29, 2025	91.84	91.86	91.86	92.12	91.82	2,726
July 28, 2025	92.5	92.09	92.09	92.7	92	1,169
July 25, 2025	92.43	92.29	92.29	92.43	92.13	5,608

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