SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF - EMDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.25	12.32	12.32	12.42	12.25	4
August 15, 2025	12.32	12.29	12.29	12.39	12.29	604
August 14, 2025	12.42	12.36	12.36	12.42	12.35	6
August 13, 2025	12.53	12.43	12.43	12.53	12.38	270
August 12, 2025	12.33	12.4	12.4	12.41	12.33	2,199
August 11, 2025	12.33	12.35	12.35	12.35	12.2	1,009
August 08, 2025	12.43	12.31	12.31	12.43	12.27	658
August 07, 2025	12.45	12.3	12.3	12.45	12.3	2,167
August 06, 2025	12.44	12.33	12.33	12.44	12.33	3,217
August 05, 2025	12.47	12.36	12.36	12.47	12.3	1,840
August 04, 2025	12.38	12.25	12.25	12.39	12.2	4,891
August 01, 2025	12.66	12.49	12.17	12.66	12.44	641
July 31, 2025	12.67	12.58	12.26	12.67	12.57	249
July 30, 2025	12.55	12.62	12.3	12.66	12.55	247
July 29, 2025	12.61	12.61	12.29	12.66	12.58	17,455
July 28, 2025	12.61	12.52	12.2	12.61	12.5	1,719
July 25, 2025	12.57	12.52	12.52	12.57	12.4	187
July 24, 2025	12.56	12.48	12.48	12.56	12.43	3,412
July 23, 2025	12.49	12.46	12.46	12.5	12.46	56
July 22, 2025	12.47	12.47	12.47	12.5	12.44	707
July 21, 2025	12.56	12.5	12.5	12.56	12.47	812
July 18, 2025	12.59	12.55	12.55	12.59	12.48	46
July 17, 2025	12.57	12.57	12.57	12.57	12.51	2,661
July 16, 2025	12.39	12.38	12.38	12.52	12.38	606
July 15, 2025	12.49	12.43	12.43	12.49	12.4	567
July 14, 2025	12.37	12.38	12.38	12.39	12.34	117
July 11, 2025	12.31	12.26	12.26	12.31	12.22	628
July 10, 2025	12.29	12.21	12.21	12.29	12.17	5,367
July 09, 2025	12.3	12.17	12.17	12.3	12.07	473
July 08, 2025	12.13	12.14	12.14	12.17	12.13	30
July 07, 2025	12.21	12.12	12.12	12.21	12.11	382
July 04, 2025	12.19	12.12	12.12	12.19	12.07	106
July 03, 2025	12.14	12.22	12.22	12.23	12.14	694
July 02, 2025	12	12.14	12.14	12.18	12	1,907
July 01, 2025	12.09	11.97	11.97	12.09	11.95	514
June 30, 2025	12.02	11.94	11.94	12.02	11.87	4,533
June 27, 2025	11.92	11.91	11.91	11.92	11.88	957
June 26, 2025	12.02	11.96	11.96	12.02	11.89	3,462
June 25, 2025	12.07	11.96	11.96	12.07	11.96	2,703
June 24, 2025	11.97	11.96	11.96	11.97	11.9	4,411
June 23, 2025	11.85	11.78	11.78	11.85	11.69	47
June 20, 2025	11.72	11.7	11.7	11.8	11.7	74
June 19, 2025	11.7	11.66	11.66	11.76	11.66	283
June 18, 2025	11.99	11.87	11.87	11.99	11.86	25
June 17, 2025	11.78	11.87	11.87	11.9	11.78	808
June 16, 2025	11.87	11.96	11.96	11.96	11.87	28
June 13, 2025	11.93	11.82	11.82	11.93	11.8	858
June 12, 2025	12.06	11.95	11.95	12.06	11.93	443
June 11, 2025	12	11.92	11.92	12	11.9	1,897
June 10, 2025	11.94	11.86	11.86	11.94	11.86	525
June 09, 2025	11.8	11.78	11.78	11.82	11.76	2,843
June 06, 2025	11.66	11.7	11.7	11.74	11.66	10,539
June 05, 2025	11.63	11.6	11.6	11.64	11.52	175
June 04, 2025	11.52	11.61	11.61	11.68	11.52	4,562
June 03, 2025	11.38	11.47	11.47	11.53	11.38	6,213
June 02, 2025	11.22	11.31	11.31	11.37	11.22	3,690
May 30, 2025	11.51	11.41	11.41	11.56	11.35	2,033
May 29, 2025	11.68	11.47	11.47	11.7	11.45	951
May 28, 2025	11.58	11.5	11.5	11.58	11.49	603
May 27, 2025	11.51	11.5	11.5	11.54	11.49	3,161

SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (EMDV.L) LSE