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

42.89

+0.025(+0.06%)

Updated at August 18 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.83	42.89	42.89	42.89	42.83	832
August 15, 2025	42.78	42.87	42.87	42.87	42.78	1,036
August 14, 2025	42.83	42.81	42.81	42.83	42.81	583
August 13, 2025	42.99	42.94	42.94	43.01	42.88	203
August 12, 2025	42.95	42.9	42.9	42.95	42.89	629
August 11, 2025	43.05	43.07	43.07	43.07	43.05	6
August 08, 2025	43.02	43.1	43.1	43.12	42.96	31
August 07, 2025	43.06	43.08	43.08	43.11	43.06	3
August 06, 2025	43.29	43.26	43.26	43.29	43.22	131
August 05, 2025	43.18	43.21	43.21	43.21	43.17	4,764
August 04, 2025	43.15	43.26	43.26	43.27	43.15	4,743
August 01, 2025	44.07	44.32	43.27	44.32	44.07	4,636
July 31, 2025	44.1	44.09	43.04	44.1	44.06	24
July 30, 2025	44	43.97	42.92	44.03	43.89	26
July 29, 2025	43.92	43.96	42.91	43.99	43.86	96
July 28, 2025	43.9	43.84	42.79	43.9	43.84	10
July 25, 2025	43.9	43.94	42.89	43.95	43.9	365
July 24, 2025	43.7	43.79	42.74	43.84	43.67	16
July 23, 2025	43.65	43.64	43.64	43.69	43.64	260
July 22, 2025	43.66	43.77	43.77	43.77	43.66	545
July 21, 2025	43.81	43.7	43.7	43.81	43.7	30
July 18, 2025	43.75	43.75	43.75	43.75	43.75	1
July 17, 2025	43.7	43.69	43.69	43.79	43.66	624
July 16, 2025	43.81	43.7	43.7	43.87	43.7	36
July 15, 2025	43.7	43.81	43.81	43.81	43.7	25
July 14, 2025	43.69	43.67	43.67	43.71	43.57	55
July 11, 2025	43.47	43.53	43.53	43.66	43.47	462
July 10, 2025	43.35	43.47	43.47	43.47	43.35	433
July 09, 2025	43.39	43.44	43.44	43.44	43.36	86
July 08, 2025	43.32	43.41	43.41	43.48	43.31	104
July 07, 2025	43.48	43.27	43.27	43.48	43.27	123
July 04, 2025	43.49	43.49	43.49	43.52	43.49	131
July 03, 2025	43.42	43.49	43.49	43.49	43.42	136
July 02, 2025	43.1	43.45	43.45	43.53	43.1	46
July 01, 2025	43.03	43.09	43.09	43.14	43.01	185
June 30, 2025	42.97	43.06	43.06	43.06	42.93	207
June 27, 2025	42.85	42.89	42.89	42.89	42.82	277
June 26, 2025	42.78	42.82	42.82	42.89	42.77	242
June 25, 2025	42.93	42.88	42.88	42.93	42.88	65
June 24, 2025	42.98	42.86	42.86	42.98	42.84	119
June 23, 2025	43.02	42.82	42.82	43.02	42.82	101
June 20, 2025	43.08	42.97	42.97	43.08	42.91	418
June 19, 2025	43.08	43.05	43.05	43.08	43.01	30
June 18, 2025	43.12	43.05	43.05	43.12	42.98	89
June 17, 2025	42.79	42.94	42.94	42.94	42.79	5
June 16, 2025	42.64	42.79	42.79	42.82	42.64	2,626
June 13, 2025	42.66	42.66	42.66	42.75	42.66	30
June 12, 2025	42.77	42.84	42.84	42.85	42.77	15
June 11, 2025	42.88	42.83	42.83	42.92	42.83	292
June 10, 2025	42.83	42.85	42.85	42.85	42.81	43
June 09, 2025	42.73	42.7	42.7	42.74	42.7	314
June 06, 2025	42.81	42.67	42.67	42.83	42.67	229
June 05, 2025	42.67	42.62	42.62	42.67	42.62	304
June 04, 2025	42.6	42.59	42.59	42.6	42.59	580
June 03, 2025	42.68	42.56	42.56	42.68	42.56	106
June 02, 2025	42.49	42.47	42.47	42.52	42.47	31
May 30, 2025	42.7	42.6	42.6	42.7	42.6	160
May 29, 2025	42.61	42.85	42.85	42.85	42.58	226
May 28, 2025	42.64	42.66	42.66	42.69	42.64	185
May 27, 2025	42.45	42.56	42.56	42.57	42.45	1,660