SPDR Bloomberg Barclays Emerging Markets Local Bond UCITS ETF (Dist) - EMDD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	57.97	57.95	57.95	58.13	57.95	1,130
August 15, 2025	58.14	58.16	58.16	58.18	58.03	100,798
August 14, 2025	58.21	57.96	57.96	58.24	57.96	24,470
August 13, 2025	58.25	58.27	58.27	58.27	58.25	40
August 12, 2025	57.92	58.13	58.13	58.13	57.92	17,084
August 11, 2025	58.01	57.77	57.77	58.01	57.77	1,375
August 08, 2025	58.14	57.96	57.96	58.14	57.96	2
August 07, 2025	57.79	57.79	57.79	57.79	57.79	0
August 06, 2025	57.57	57.81	57.81	57.81	57.57	1,596
August 05, 2025	57.43	57.48	57.48	57.48	57.43	6,073
August 04, 2025	57.48	57.44	57.44	57.59	57.44	1,594
August 01, 2025	58.12	58.65	57.24	58.73	58.11	22,510
July 31, 2025	58.33	58.3	56.91	58.37	58.25	4,009
July 30, 2025	58.78	58.41	57.01	58.78	58.41	9,400
July 29, 2025	58.72	58.72	57.32	58.72	58.72	10,581
July 28, 2025	59.07	58.74	57.33	59.07	58.74	13,862
July 25, 2025	59.09	59.16	57.75	59.16	59.04	5,943
July 24, 2025	59.25	59.27	57.85	59.27	59.2	47,747
July 23, 2025	59.2	59.2	57.78	59.2	59.2	25,582
July 22, 2025	59.02	59.02	57.61	59.02	59.02	3,418
July 21, 2025	58.91	58.99	57.58	58.99	58.87	13,542
July 18, 2025	58.77	58.83	57.42	58.83	58.77	3,327
July 17, 2025	58.56	58.61	58.61	58.66	58.56	7,702
July 16, 2025	58.71	58.94	58.94	58.94	58.55	11,126
July 15, 2025	58.68	58.68	58.68	58.68	58.68	23,100
July 14, 2025	58.93	58.75	58.75	58.93	58.75	108
July 11, 2025	58.79	58.79	58.79	58.79	58.79	6,967
July 10, 2025	58.96	58.96	58.96	58.96	58.96	0
July 09, 2025	59	59.1	59.1	59.1	59	19,484
July 08, 2025	58.97	58.87	58.87	58.97	58.87	7,296
July 07, 2025	59.17	59.02	59.02	59.17	58.97	3,420
July 04, 2025	59.32	59.32	59.32	59.32	59.32	0
July 03, 2025	59.33	59.19	59.19	59.33	59.19	6,990
July 02, 2025	59.23	59.23	59.23	59.23	59.23	10,118
July 01, 2025	59.2	59.23	59.23	59.29	59.2	9,261
June 30, 2025	58.9	58.87	58.87	58.9	58.82	736
June 27, 2025	58.9	58.81	58.81	58.9	58.81	0
June 26, 2025	58.66	58.69	58.69	58.79	58.66	29,993
June 25, 2025	58.43	58.39	58.39	58.43	58.39	148
June 24, 2025	58.4	58.44	58.44	58.48	58.38	2,068
June 23, 2025	57.71	57.89	57.89	57.89	57.66	628
June 20, 2025	57.98	57.89	57.89	57.98	57.84	1,812
June 19, 2025	57.84	57.76	57.76	57.84	57.74	65
June 18, 2025	57.99	57.99	57.99	57.99	57.99	0
June 17, 2025	58.13	57.96	57.96	58.13	57.96	7,966
June 16, 2025	58.07	58.18	58.18	58.3	58.07	7,911
June 13, 2025	57.99	57.99	57.99	57.99	57.99	338
June 12, 2025	58.29	58.19	58.19	58.3	58.19	2,329
June 11, 2025	57.82	58.01	58.01	58.01	57.82	204
June 10, 2025	57.84	57.95	57.95	57.95	57.78	74,405
June 09, 2025	58	57.94	57.94	58	57.94	957
June 06, 2025	57.78	57.7	57.7	57.78	57.7	46,310
June 05, 2025	58	57.93	57.93	58	57.93	20
June 04, 2025	57.52	57.74	57.74	57.74	57.52	9,038
June 03, 2025	57.67	57.69	57.69	57.69	57.62	18,238
June 02, 2025	57.61	57.56	57.56	57.61	57.56	8,944
May 30, 2025	57.54	57.55	57.55	57.55	57.42	40,487
May 29, 2025	57.48	57.61	57.61	57.63	57.46	112,958
May 28, 2025	57.51	57.43	57.43	57.53	57.37	2,924
May 27, 2025	57.6	57.54	57.54	57.61	57.51	3,696

SPDR Bloomberg Barclays Emerging Markets Local Bond UCITS ETF (Dist) (EMDD.L) LSE