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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.95	116.5	116.5	116.5	114.62	10,511
February 19, 2026	115.6	114.48	114.48	115.6	114	556
February 18, 2026	114.99	115.46	115.46	115.5	114.65	1,406
February 17, 2026	114.67	114.22	114.22	114.68	113.43	2,354
February 16, 2026	115.48	114.68	114.68	115.6	114.68	3,116
February 13, 2026	114.58	114.68	114.68	114.68	113	1,845
February 12, 2026	115.45	113.99	113.99	116.12	113.99	6,097
February 11, 2026	114.58	114.59	114.59	115	114.18	53,169
February 10, 2026	113.82	113.57	113.57	113.82	113.2	3,258
February 09, 2026	112.35	113.21	113.21	113.41	111.56	4,331
February 06, 2026	110.03	111.59	111.59	111.67	109.22	1,354
February 05, 2026	110.65	109.15	109.15	110.65	109.15	7,457
February 04, 2026	112.24	110.36	110.36	112.24	110.17	12,003
February 03, 2026	112.21	111.35	111.35	112.21	111.26	3,817
February 02, 2026	108.62	110.51	110.51	110.52	108.62	3,500
January 30, 2026	111.35	111.26	111.26	112.19	111.26	2,920
January 29, 2026	113.44	111.36	111.36	113.84	111.32	6,402
January 28, 2026	113.9	112.78	112.78	114.02	112.78	17,317
January 27, 2026	111.36	112.23	112.23	112.23	111.23	2,035
January 26, 2026	109.91	110.42	110.42	110.67	109.69	2,682
January 23, 2026	109.74	109.89	109.89	109.89	109.21	14,378
January 22, 2026	109.08	110.11	110.11	110.22	109.05	9,080
January 21, 2026	108.02	109.43	109.43	109.45	108.02	17,630
January 20, 2026	108.27	107.97	107.97	108.27	107.1	9,570
January 19, 2026	108.48	108.88	108.88	108.88	108.41	1,330
January 16, 2026	108.69	108.15	108.15	108.79	107.87	4,142
January 15, 2026	108.23	109.13	109.13	109.3	108.23	15,423
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

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