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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	93.28	92.86	92.86	93.52	92.86	6,202
July 23, 2025	92.89	93.01	93.01	93.07	92.89	74
July 22, 2025	91.8	92.08	92.08	92.08	91.55	1,554
July 21, 2025	91.8	92.62	92.62	92.68	91.8	189
July 18, 2025	91.76	91.83	91.83	92.06	91.64	790
July 17, 2025	91.43	91.76	91.76	91.76	91.25	3,319
July 16, 2025	91.28	90.9	90.9	91.28	90.57	12,080
July 15, 2025	90.61	90.77	90.77	91.2	90.61	1,745
July 14, 2025	89.94	89.9	89.9	90.05	89.73	874
July 11, 2025	90.31	89.83	89.83	90.31	89.83	3,249
July 10, 2025	89.74	89.78	89.78	90.16	89.58	3,163
July 09, 2025	89.47	89.37	89.37	89.63	89.37	1,125
July 08, 2025	89.93	89.56	89.56	89.93	89.5	14,485
July 07, 2025	89.26	89.53	89.53	89.58	89.16	1,597
July 04, 2025	89.59	89.54	89.54	89.61	89.42	396
July 03, 2025	90.47	90.42	90.42	90.47	90	6,069
July 02, 2025	90.21	90.12	90.12	90.21	89.46	1,068
July 01, 2025	89.8	89.53	89.53	89.95	89.53	834
June 30, 2025	89.62	89.18	89.18	89.62	89.15	158
June 27, 2025	89.63	89.8	89.8	90	89.46	7,326
June 26, 2025	89.77	89.68	89.68	89.85	89.56	2,324
June 25, 2025	89.14	89.21	89.21	89.54	89.12	3,065
June 24, 2025	88.44	88.88	88.88	88.88	88.17	225
June 23, 2025	86.22	86.29	86.29	86.29	85.77	1,828
June 20, 2025	86.64	86.27	86.27	86.88	86.27	7,531
June 19, 2025	85.74	85.27	85.27	85.79	85.27	7,249
June 18, 2025	87.21	87.07	87.07	87.26	86.8	1,267
June 17, 2025	87.66	87.19	87.19	87.66	87.06	5,300
June 16, 2025	87.54	88.14	88.14	88.32	87.25	4,823
June 13, 2025	86.83	87.1	87.1	87.1	86.59	12,883
June 12, 2025	88.27	88.09	88.09	88.27	87.75	1,555
June 11, 2025	88.24	88.27	88.27	88.5	88.07	4,171
June 10, 2025	87.12	87.06	87.06	87.5	87.06	1,753
June 09, 2025	86.18	87.13	87.13	87.13	86.18	6,129
June 06, 2025	86.02	86.15	86.15	86.15	85.73	2,793
June 05, 2025	85.73	86.19	86.19	86.32	85.73	3,919
June 04, 2025	85.22	85.37	85.37	85.48	84.81	847
June 03, 2025	83.89	84.05	84.05	84.16	83.8	13,565
June 02, 2025	83.56	83.55	83.55	83.6	83.04	1,289
May 30, 2025	83.8	83.33	83.33	83.88	83.33	340
May 29, 2025	84.93	84.23	84.23	84.93	84.23	308
May 28, 2025	83.83	84.06	84.06	84.41	83.83	7,245
May 27, 2025	84.57	84.3	84.3	84.72	84.26	2,021

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