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

57.06

-0.08000183(-0.14%)

Updated at April 02 04:19PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	56.85	57.06	57.06	57.09	56.61	7,307
April 01, 2026	57.03	57.14	57.14	57.46	57	4,740
March 31, 2026	56.42	56.38	56.38	56.42	56	4,109
March 30, 2026	56.12	56.06	56.06	56.16	56.06	2,913
March 27, 2026	56.61	56.17	56.17	56.61	56.1	43,937
March 26, 2026	56.68	56.54	56.54	56.74	56.28	172,693
March 25, 2026	56.57	56.91	56.91	57.01	56.57	5,361
March 24, 2026	56.59	56.72	56.72	56.72	56.54	19,177
March 23, 2026	56.21	56.91	56.91	57.14	56.02	6,147
March 20, 2026	57.03	56.62	56.62	57.03	56.57	2,147
March 19, 2026	56.87	56.83	56.83	56.93	56.55	109,171
March 18, 2026	57.59	57.4	57.4	57.64	57.16	57,372
March 17, 2026	57.53	57.41	57.41	57.53	57.31	14,262
March 16, 2026	57	57.22	57.22	57.42	57	13,202
March 13, 2026	57.2	57.08	57.08	57.46	57.01	12,509
March 12, 2026	57.5	57.62	57.62	57.62	57.5	12,472
March 11, 2026	57.98	58.05	58.05	58.29	57.98	72,851
March 10, 2026	58.69	58.63	58.63	58.69	58.22	11,639
March 09, 2026	57.5	57.65	57.65	57.67	56.95	109,899
March 06, 2026	58.45	58.05	58.05	58.46	57.78	65,933
March 05, 2026	58.53	58.24	58.24	58.69	58.23	5,176
March 04, 2026	58.17	58.66	58.66	58.77	58.17	16,811
March 03, 2026	58.95	58.13	58.13	58.95	58	20,678
March 02, 2026	59.31	58.9	58.9	59.41	58.9	12,214
February 27, 2026	59.94	59.73	59.73	59.94	59.7	4,267
February 26, 2026	59.99	59.79	59.79	59.99	59.75	9,726
February 25, 2026	59.73	59.95	59.95	59.95	59.73	4,442
February 24, 2026	59.59	59.66	59.66	59.66	59.55	77,390
February 23, 2026	59.65	59.64	59.64	59.67	59.54	36,386
February 20, 2026	59.34	59.47	0	59.47	59.34	6,735
February 19, 2026	59.42	59.32	0	59.42	59.32	319
February 18, 2026	59.68	59.56	0	59.68	59.51	8,878
February 17, 2026	59.64	59.6	0	59.64	59.51	11,414
February 16, 2026	59.73	59.6	0	59.76	59.6	4,218
February 13, 2026	59.48	59.62	0	59.62	59.48	19,941
February 12, 2026	59.63	59.55	0	59.72	59.55	26,087
February 11, 2026	59.43	59.37	0	59.43	59.37	4,439
February 10, 2026	59.3	59.35	0	59.37	59.29	6,809
February 09, 2026	59.27	59.34	0	59.34	59.27	9,051
February 06, 2026	58.76	59.07	0	59.11	58.76	1,132
February 05, 2026	58.98	58.79	0	58.98	58.79	8,339
February 04, 2026	59.13	58.97	0	59.14	58.97	856
February 03, 2026	59.11	59.14	0	59.22	59.11	13,592
February 02, 2026	58.79	58.93	0	59.01	58.79	8,629
January 30, 2026	60.69	60.57	0	60.69	60.57	4,416
January 29, 2026	61	60.74	0	61	60.74	520
January 28, 2026	60.7	60.82	0	60.98	60.7	24,028
January 27, 2026	60.52	60.79	0	60.79	60.47	94,851
January 26, 2026	60.45	60.53	0	60.53	60.45	8,523
January 23, 2026	60.06	60.14	0	60.14	60.05	21,456
January 22, 2026	60	60	0	60	60	0
January 21, 2026	59.6	59.84	0	59.84	59.56	33,292
January 20, 2026	59.7	59.57	0	59.7	59.55	1,418
January 19, 2026	59.56	59.67	0	59.67	59.55	5,355
January 16, 2026	59.78	59.68	0	59.79	59.65	8,824
January 15, 2026	59.71	59.85	0	59.88	59.69	10,577
January 14, 2026	59.76	59.76	0	59.77	59.69	23,119
January 13, 2026	59.73	59.7	0	59.81	59.64	3,228
January 12, 2026	59.85	59.9	0	59.9	59.75	5,757
January 09, 2026	59.7	59.71	0	59.84	59.69	5,452