State Street SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Acc) (EMDA.SW) SIX

27.46

+0.326(+1.20%)

Updated at April 02 12:00PM

Currency In CHF

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	27.46	27.46	27.46	27.46	27.46	716
March 26, 2026	27.14	27.14	27.14	27.14	27.14	0
March 25, 2026	27.14	27.14	27.14	27.14	27.14	7,798
March 17, 2026	27.26	27.26	27.26	27.26	27.26	0
March 16, 2026	27.26	27.26	27.26	27.26	27.26	0
March 13, 2026	27.34	27.34	27.34	27.34	27.34	0
March 05, 2026	27.53	27.53	27.53	27.53	27.53	814
March 03, 2026	27.78	27.78	27.78	27.78	27.78	0
February 27, 2026	27.78	27.78	27.78	27.78	27.78	1,180
February 26, 2026	27.91	27.91	27.91	27.91	27.91	0
February 25, 2026	27.91	27.91	27.91	27.91	27.91	0
February 24, 2026	27.94	27.87	27.87	27.94	27.87	3
February 23, 2026	27.82	27.82	27.82	27.82	27.82	0
February 18, 2026	27.85	27.78	0	27.85	27.78	3
February 17, 2026	27.74	27.74	0	27.74	27.74	0
February 16, 2026	27.67	27.67	0	27.67	27.67	0
February 13, 2026	27.62	27.62	0	27.62	27.62	0
February 12, 2026	27.62	27.62	0	27.62	27.62	0
February 11, 2026	27.61	27.61	0	27.61	27.61	0
February 10, 2026	27.52	27.52	0	27.52	27.52	0
February 09, 2026	27.6	27.6	0	27.6	27.6	0
February 06, 2026	27.69	27.69	0	27.69	27.69	0
February 05, 2026	27.69	27.69	0	27.69	27.69	0
February 04, 2026	27.7	27.7	0	27.7	27.7	0
February 03, 2026	27.75	27.75	0	27.75	27.75	1,164
February 02, 2026	27.72	27.72	0	27.72	27.72	1,138
January 30, 2026	27.52	27.52	0	27.52	27.52	0
January 29, 2026	27.52	27.52	0	27.52	27.52	681
January 28, 2026	27.55	27.55	0	27.55	27.55	658
January 27, 2026	27.54	27.54	0	27.54	27.54	0
January 26, 2026	27.89	27.89	0	27.89	27.89	66
January 23, 2026	27.89	27.89	0	27.89	27.89	0
January 22, 2026	27.89	27.89	0	27.89	27.89	0
January 21, 2026	27.74	27.89	0	27.89	27.74	1,000
January 20, 2026	27.81	27.81	0	27.81	27.81	0
January 19, 2026	28.1	28.1	0	28.1	28.1	0
January 16, 2026	28.22	28.22	0	28.22	28.22	0
January 15, 2026	28.11	28.23	0	28.23	28.11	1,241
January 14, 2026	27.87	27.87	0	27.87	27.87	11
January 13, 2026	28.07	28.07	0	28.07	28.07	0
January 12, 2026	28.07	28.07	0	28.07	28.07	0
January 09, 2026	28.11	28.11	0	28.11	28.11	0
January 08, 2026	28.04	28.04	0	28.04	28.04	0
January 07, 2026	27.87	27.87	0	27.87	27.87	12,500
January 06, 2026	27.98	27.98	0	27.98	27.98	12,500
January 05, 2026	27.87	27.87	0	27.87	27.87	98
December 30, 2025	27.7	27.7	0	27.7	27.7	1,176
December 29, 2025	27.66	27.66	0	27.66	27.66	0
December 23, 2025	27.6	27.6	0	27.6	27.6	0
December 22, 2025	27.69	27.69	0	27.69	27.69	0
December 19, 2025	27.69	27.69	0	27.69	27.69	0
December 18, 2025	27.69	27.69	0	27.69	27.69	0
December 17, 2025	27.69	27.69	0	27.69	27.69	0
December 16, 2025	27.69	27.69	0	27.69	27.69	0
December 15, 2025	27.69	27.69	0	27.69	27.69	0
December 12, 2025	27.67	27.67	0	27.67	27.67	0
December 11, 2025	27.67	27.67	0	27.67	27.67	0
December 10, 2025	27.83	27.83	0	27.83	27.83	0
December 09, 2025	27.97	27.97	0	27.97	27.97	0
December 08, 2025	27.97	27.97	0	27.97	27.97	0