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
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
November 25, 2025	58.78	58.78	58.78	58.78	58.78	32,796
November 24, 2025	58.51	58.57	58.57	58.65	58.51	113,861
November 21, 2025	58.52	58.35	58.35	58.52	58.35	2,755
November 20, 2025	58.7	58.63	58.63	58.7	58.63	4,134
November 19, 2025	58.66	58.61	58.61	58.66	58.61	6,797
November 18, 2025	58.66	58.66	58.66	58.66	58.66	0
November 17, 2025	58.74	58.73	58.73	58.84	58.73	4,733
November 14, 2025	58.88	58.87	58.87	58.89	58.76	4,667
November 13, 2025	58.89	58.89	58.89	58.89	58.89	0
November 12, 2025	58.78	58.78	58.78	58.78	58.78	0
November 11, 2025	58.78	58.84	58.84	58.84	58.78	5,776
November 10, 2025	58.55	58.66	58.66	58.69	58.55	7,786
November 07, 2025	58.52	58.51	58.51	58.52	58.45	12,340
November 06, 2025	58.43	58.44	58.44	58.44	58.43	11,024
November 05, 2025	58.34	58.44	58.44	58.44	58.33	12,421
November 04, 2025	58.4	58.39	58.39	58.4	58.39	14,088
November 03, 2025	58.58	58.52	58.52	58.58	58.47	8,487
October 31, 2025	58.57	58.51	58.51	58.57	58.51	8,703
October 30, 2025	58.65	58.46	58.46	58.65	58.44	12,543
October 29, 2025	58.92	58.97	58.97	58.97	58.88	10,290
October 28, 2025	58.84	58.89	58.89	58.89	58.84	0
October 27, 2025	58.76	58.75	58.75	58.79	58.75	9,194
October 24, 2025	58.69	58.72	58.72	58.72	58.65	2,500
October 23, 2025	58.61	58.66	58.66	58.66	58.61	228
October 22, 2025	58.69	58.55	58.55	58.7	58.55	7,513
October 21, 2025	58.56	58.58	58.58	58.61	58.56	15,501
October 20, 2025	57.25	58.9	58.9	58.9	57.25	6,346
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

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