State Street SPDR MSCI EM Asia UCITS ETF (EMAS.L) LSE

79.49

-1.35(-1.67%)

Updated at April 02 04:35PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	79.24	79.49	79.49	79.99	78.41	358
April 01, 2026	80.9	80.84	80.84	80.9	80.3	1,262
March 31, 2026	77.86	78.08	78.08	78.08	77.86	1
March 30, 2026	77.91	78.15	78.15	78.23	77.91	378
March 27, 2026	78.98	78.19	78.19	78.99	78.06	3,198
March 26, 2026	79.8	78.65	78.65	79.8	78.65	103
March 25, 2026	81	80.8	80.8	81.13	80.8	364
March 24, 2026	79.92	79.86	79.86	80.13	79.54	134
March 23, 2026	77.97	79.87	79.87	81.18	77.8	919
March 20, 2026	80.98	79.87	79.87	80.98	79.73	185
March 19, 2026	81.76	80.66	80.66	81.92	80.17	974
March 18, 2026	84.38	82.69	82.69	84.41	82.69	998
March 17, 2026	82.74	83.35	83.35	83.41	82.74	371
March 16, 2026	81.87	82.74	82.74	83.11	81.87	2,305
March 13, 2026	80.68	81.39	81.39	82.07	80.62	771
March 12, 2026	82.26	80.63	80.63	82.67	80.35	132
March 11, 2026	82.06	82.18	82.18	82.8	82.06	438
March 10, 2026	81.9	82.8	82.8	83.07	81.9	688
March 09, 2026	79.13	80.62	80.62	80.62	79.13	1,480
March 06, 2026	80.46	80.61	80.61	81.02	80.46	424
March 05, 2026	82.22	80.9	80.9	82.89	80.9	778
March 04, 2026	80.99	82.62	82.62	82.62	80.55	3,170
March 03, 2026	84.1	81.81	81.81	84.1	80.9	5,915
March 02, 2026	86.3	86.37	86.37	86.57	85.6	1,909
February 27, 2026	87.49	87.59	87.59	87.75	87.49	509
February 26, 2026	88.76	87.53	87.53	88.76	86.75	503
February 25, 2026	87.56	87.87	87.87	88.18	87.56	663
February 24, 2026	86.62	87.33	87.33	87.33	86.58	440
February 23, 2026	86.25	85.84	85.84	86.42	85.84	515
February 20, 2026	85.49	86.33	0	86.51	85.11	1,988
February 19, 2026	85.58	85.4	0	85.58	85.23	100
February 18, 2026	84.65	85.27	0	85.31	84.65	125
February 17, 2026	84.48	84.28	0	84.55	84.13	47
February 16, 2026	84.36	84.19	0	84.52	84.19	571
February 13, 2026	83.82	83.85	0	83.85	83.27	560
February 12, 2026	85.01	83.63	0	85.09	83.63	493
February 11, 2026	83.92	84.01	0	84.14	83.35	841
February 10, 2026	82.92	83.08	0	83.22	82.92	52
February 09, 2026	82.59	82.71	0	82.88	82.23	128
February 06, 2026	80.48	81.99	0	81.99	80.48	1,858
February 05, 2026	81.1	81.1	0	81.24	80.73	541
February 04, 2026	81.81	80.83	0	81.81	80.83	436
February 03, 2026	81.72	81.18	0	81.88	81.18	2,327
February 02, 2026	79.51	80.94	0	80.94	79.49	202
January 30, 2026	81.15	81.08	0	81.15	81.08	122
January 29, 2026	82.08	81.12	0	82.08	81.12	3,418
January 28, 2026	82.65	82.02	0	82.65	82.02	1,011
January 27, 2026	81.55	81.49	0	81.6	81.4	768
January 26, 2026	80.39	80.56	0	80.75	80.39	786
January 23, 2026	80.85	80.76	0	80.85	80.76	2,193
January 22, 2026	81.31	81.55	0	81.76	81.31	1,250
January 21, 2026	80.49	81.42	0	81.42	80.43	523
January 20, 2026	80.36	80.18	0	80.36	79.79	780
January 19, 2026	80.93	80.94	0	81.23	80.93	859
January 16, 2026	80.97	80.64	0	80.97	80.64	3
January 15, 2026	80.55	81.63	0	81.63	80.55	890
January 14, 2026	80.26	80.19	0	80.3	79.93	767
January 13, 2026	79.58	80.43	0	80.43	79.58	836
January 12, 2026	79.45	80.11	0	80.11	79.29	286
January 09, 2026	78.71	79.54	0	79.54	78.71	722