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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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