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
February 20, 2026	44.18	44.04	44.04	44.18	44.02	124
February 19, 2026	44	44.13	44.13	44.13	44	507
February 18, 2026	43.96	43.96	43.96	44.06	43.94	698
February 17, 2026	43.83	44	44	44	43.79	714
February 16, 2026	43.71	43.81	43.81	43.81	43.71	105
February 13, 2026	43.67	43.74	43.74	43.74	43.66	2,129
February 12, 2026	43.71	43.78	43.78	43.78	43.66	1,419
February 11, 2026	43.38	43.57	43.57	43.57	43.38	1,377
February 10, 2026	43.41	43.43	43.43	43.46	43.38	64
February 09, 2026	43.5	43.42	43.42	43.5	43.35	1,135
February 06, 2026	43.29	43.42	43.42	43.42	43.29	373
February 05, 2026	43.25	43.4	43.4	43.5	43.25	164
February 04, 2026	43.14	43.11	43.11	43.14	43	724
February 03, 2026	43.15	43.27	43.27	43.27	43.15	748
February 02, 2026	43.19	43.16	43.16	43.19	42.92	22,893
January 30, 2026	44.13	44.14	44.14	44.21	44.08	858
January 29, 2026	44.28	44.08	44.08	44.28	44.04	1,907
January 28, 2026	44.2	44.15	44.15	44.27	44.15	5,648
January 27, 2026	44.3	44.1	44.1	44.3	44.02	88
January 26, 2026	44.24	44.29	44.29	44.33	44.21	411
January 23, 2026	44.4	44.31	44.31	44.4	44.31	212
January 22, 2026	44.6	44.46	44.46	44.6	44.46	2
January 21, 2026	44.44	44.57	44.57	44.57	44.43	3,223
January 20, 2026	44.19	44.3	44.3	44.36	44.18	986
January 19, 2026	44.5	44.47	44.47	44.54	44.43	260
January 16, 2026	44.63	44.57	44.57	44.66	44.56	1,042
January 15, 2026	44.4	44.62	44.62	44.7	44.4	838
January 14, 2026	44.56	44.47	44.45	44.59	44.45	357
January 13, 2026	44.35	44.43	44.43	44.43	44.27	704
January 12, 2026	44.55	44.43	44.43	44.55	44.36	3,251
January 09, 2026	44.53	44.54	44.54	44.55	44.29	374
January 08, 2026	44.43	44.46	44.46	44.46	44.43	272
January 07, 2026	44.28	44.42	44.42	44.44	44.28	1,251
January 06, 2026	44.24	44.29	44.29	44.35	44.23	204
January 05, 2026	44.52	44.24	44.24	44.52	44.24	1
January 02, 2026	44.34	44.28	44.28	44.46	44.28	722
December 31, 2025	44.42	44.33	44.33	44.42	44.33	2,700
December 30, 2025	44.15	44.28	44.28	44.28	44.08	0
December 29, 2025	44.29	44.21	44.21	44.4	44.21	203
December 24, 2025	44.2	44.17	44.17	44.2	44.17	0
December 23, 2025	43.95	44.02	44.02	44.02	43.87	1,361
December 22, 2025	44.2	44.05	44.05	44.2	44.05	2,002
December 19, 2025	44.16	44.32	44.32	44.39	44.16	269
December 18, 2025	44.22	44.07	44.07	44.22	44.07	255
December 17, 2025	44.35	44.16	44.16	44.35	44.12	1,731
December 16, 2025	44.19	44.16	44.16	44.19	44.1	5,250
December 15, 2025	44.17	44.26	44.26	44.26	44.17	28
December 12, 2025	44.19	44.18	44.18	44.19	44.15	871
December 11, 2025	43.94	43.94	43.94	43.94	43.94	4
December 10, 2025	44.11	44.11	44.11	44.16	44.11	1,018
December 09, 2025	44.13	44.22	44.22	44.22	44.13	4
December 08, 2025	44.26	44.19	44.19	44.33	44.19	564
December 05, 2025	44.32	44.34	44.34	44.43	44.32	271
December 04, 2025	44.34	44.28	44.28	44.34	44.28	4,866
December 03, 2025	44.6	44.32	44.32	44.63	44.32	1
December 02, 2025	44.57	44.63	44.63	44.63	44.57	353
December 01, 2025	44.58	44.58	44.58	44.58	44.55	329
November 28, 2025	44.62	44.4	44.4	44.62	44.4	456
November 27, 2025	44.55	44.44	44.44	44.55	44.44	26
November 26, 2025	44.69	44.52	44.52	44.69	44.49	1,065

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