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
October 17, 2025	58.75	58.76	58.76	58.78	58.69	1,980
October 16, 2025	58.71	58.85	58.85	58.89	58.71	8,613
October 15, 2025	58.64	58.6	58.6	58.64	58.6	700
October 14, 2025	58.27	58.27	58.27	58.27	58.27	0
October 13, 2025	58.37	58.46	58.46	58.46	58.37	2,882
October 10, 2025	58.57	58.28	58.28	58.61	58.28	1,467
October 09, 2025	58.5	58.48	58.48	58.5	58.48	44,976
October 08, 2025	58.35	58.48	58.48	58.54	58.35	6,454
October 06, 2025	58.49	58.49	58.49	58.49	58.49	44,000
October 03, 2025	58.6	58.6	58.6	58.6	58.6	0
October 02, 2025	58.5	58.5	58.5	58.5	58.5	0
October 01, 2025	58.7	58.7	58.7	58.7	58.7	16,421
September 30, 2025	58.48	58.37	58.37	58.5	58.37	388
September 29, 2025	58.54	58.45	58.45	58.6	58.45	43,659
September 26, 2025	58.28	58.38	58.38	58.4	58.24	7,141
September 25, 2025	58.64	58.28	58.28	58.64	58.28	10,673
September 24, 2025	58.73	58.62	58.62	58.73	58.62	19,140
September 23, 2025	58.9	58.9	58.9	58.9	58.9	0
September 22, 2025	58.78	58.76	58.76	58.89	58.76	55,541
September 19, 2025	58.74	58.79	58.79	58.8	58.74	24,778
September 18, 2025	59	58.94	58.94	59	58.94	9,206
September 17, 2025	59.13	59.13	59.13	59.13	59.13	0
September 16, 2025	58.63	59.01	59.01	59.01	58.63	5,302
September 15, 2025	58.56	58.93	58.93	58.98	58.56	6,999
September 12, 2025	58.69	58.69	58.69	58.69	58.69	0
September 11, 2025	58.65	58.72	58.72	58.76	58.65	31
September 10, 2025	58.53	58.54	58.54	58.54	58.53	548
September 09, 2025	58.48	58.61	58.61	58.61	58.48	6,125
September 08, 2025	58.51	58.5	58.5	58.55	58.45	700
September 05, 2025	58.15	58.41	58.41	58.46	58.15	867
September 04, 2025	58	58	58	58	58	0
September 03, 2025	57.89	58.12	58.12	58.12	57.85	59,590
September 02, 2025	57.92	57.95	57.95	57.95	57.84	4,894
September 01, 2025	58.24	58.15	58.15	58.24	58.15	7,292
August 29, 2025	58.12	58.17	58.17	58.24	58.11	7,140
August 28, 2025	58.31	58.31	58.31	58.31	58.31	13,258
August 27, 2025	58.07	57.95	57.95	58.07	57.84	10,001
August 26, 2025	58.09	58.11	58.11	58.17	58.01	22,884
August 22, 2025	57.73	58.33	58.33	58.33	57.73	90,855
August 21, 2025	57.82	57.73	57.73	57.82	57.73	14,088
August 20, 2025	57.85	57.88	57.88	57.97	57.84	441
August 19, 2025	57.99	57.99	57.99	57.99	57.99	69,494
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

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