SPDR Bloomberg Barclays Emerging Markets Local Bond UCITS ETF (Dist) - EMDL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	43.13	43.19	43.19	43.19	43.13	141
September 05, 2025	43.14	43.24	43.24	43.28	43.14	227
September 04, 2025	43.21	43.18	43.18	43.21	43.18	3
September 03, 2025	43.2	43.16	43.16	43.28	43.16	238
September 02, 2025	43.2	43.3	43.3	43.4	43.2	1,194
September 01, 2025	43.03	42.99	42.99	43.03	42.99	485
August 29, 2025	43.18	43.06	43.06	43.18	43.06	3
August 28, 2025	43.14	43.12	43.12	43.14	43.12	1
August 27, 2025	43.14	43.02	43.02	43.14	43.02	1,163
August 26, 2025	43.12	43.1	43.1	43.14	43.1	509
August 22, 2025	43.05	43.09	43.09	43.14	43.05	5,115
August 21, 2025	43.07	42.98	42.98	43.07	42.93	7
August 20, 2025	42.86	42.97	42.97	42.97	42.85	4
August 19, 2025	42.88	42.87	42.87	42.91	42.87	252
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

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