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
February 20, 2026	59.34	59.47	59.47	59.47	59.34	6,735
February 19, 2026	59.42	59.32	59.32	59.42	59.32	319
February 18, 2026	59.68	59.56	59.56	59.68	59.51	8,878
February 17, 2026	59.64	59.6	59.6	59.64	59.51	11,414
February 16, 2026	59.73	59.6	59.6	59.76	59.6	4,218
February 13, 2026	59.48	59.62	59.62	59.62	59.48	19,941
February 12, 2026	59.63	59.55	59.55	59.72	59.55	26,087
February 11, 2026	59.43	59.37	59.37	59.43	59.37	4,439
February 10, 2026	59.3	59.35	59.35	59.37	59.29	6,809
February 09, 2026	59.27	59.34	59.34	59.34	59.27	9,051
February 06, 2026	58.76	59.07	59.07	59.11	58.76	1,132
February 05, 2026	58.98	58.79	58.79	58.98	58.79	8,339
February 04, 2026	59.13	58.97	58.97	59.14	58.97	856
February 03, 2026	59.11	59.14	59.14	59.22	59.11	13,592
February 02, 2026	58.79	58.93	58.93	59.01	58.79	8,629
January 30, 2026	60.69	60.57	60.57	60.69	60.57	4,416
January 29, 2026	61	60.74	60.74	61	60.74	520
January 28, 2026	60.7	60.82	60.82	60.98	60.7	24,028
January 27, 2026	60.52	60.79	60.79	60.79	60.47	94,851
January 26, 2026	60.45	60.53	60.53	60.53	60.45	8,523
January 23, 2026	60.06	60.14	60.14	60.14	60.05	21,456
January 22, 2026	60	60	60	60	60	0
January 21, 2026	59.6	59.84	59.84	59.84	59.56	32,967
January 20, 2026	59.7	59.57	59.57	59.7	59.55	1,418
January 19, 2026	59.56	59.67	59.67	59.67	59.55	5,355
January 16, 2026	59.78	59.71	59.71	59.79	59.65	6,059
January 15, 2026	59.71	59.85	59.85	59.88	59.69	10,577
January 14, 2026	59.76	59.76	59.76	59.77	59.69	12,878
January 13, 2026	59.73	59.7	59.7	59.81	59.64	3,228
January 12, 2026	59.85	59.9	59.9	59.9	59.75	5,757
January 09, 2026	59.7	59.71	59.71	59.84	59.69	5,384
January 08, 2026	59.69	59.74	59.74	59.85	59.69	6,419
January 07, 2026	59.85	59.96	59.96	59.96	59.85	916
January 06, 2026	59.86	59.92	59.92	59.96	59.82	3,888
January 05, 2026	59.69	59.88	59.88	59.88	59.63	71,523
January 02, 2026	59.75	59.75	59.75	59.75	59.75	0
December 31, 2025	59.66	59.66	59.66	59.66	59.66	0
December 30, 2025	59.67	59.67	59.67	59.67	59.67	0
December 29, 2025	59.58	59.58	59.58	59.69	59.58	2,064
December 24, 2025	59.65	59.67	59.67	59.73	59.65	4,843
December 23, 2025	59.35	59.33	59.33	59.35	59.33	6,178
December 22, 2025	59.36	59.25	59.25	59.36	59.25	5,592
December 19, 2025	59.2	59.27	59.27	59.27	59.2	992
December 18, 2025	59.18	59.19	59.19	59.19	59.17	17,288
December 17, 2025	59.14	59.12	59.12	59.14	59.12	334
December 16, 2025	59.1	59.1	59.1	59.1	59.1	6,818
December 15, 2025	59.16	59.23	59.23	59.27	59.12	10,228
December 12, 2025	59.1	59.01	59.01	59.1	58.98	2,360
December 11, 2025	58.84	59.09	59.09	59.14	58.78	5,317
December 10, 2025	58.73	58.81	58.81	58.81	58.73	4
December 09, 2025	58.84	58.96	58.96	58.96	58.84	18,824
December 08, 2025	59.05	58.93	58.93	59.05	58.93	4,724
December 05, 2025	59.18	59.09	59.09	59.18	59.09	7,840
December 04, 2025	59.22	59.15	59.15	59.24	59.1	14,657
December 03, 2025	59.14	59.15	59.15	59.18	59.14	4,092
December 02, 2025	58.9	58.9	58.9	58.9	58.9	0
December 01, 2025	58.86	58.98	58.98	58.98	58.63	22,259
November 28, 2025	58.85	58.87	58.87	58.87	58.85	5,605
November 27, 2025	58.95	58.9	58.9	58.95	58.9	3,281
November 26, 2025	58.74	58.87	58.87	58.93	58.74	16,327

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