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
October 17, 2025	12.32	12.5	12.5	12.5	12.32	6
October 16, 2025	12.55	12.54	12.54	12.57	12.51	3,191
October 15, 2025	12.48	12.41	12.41	12.48	12.38	1,262
October 14, 2025	12.39	12.44	12.44	12.44	12.35	716
October 13, 2025	12.3	12.45	12.45	12.45	12.3	50
October 10, 2025	12.48	12.21	12.21	12.57	12.21	2,607
October 09, 2025	12.46	12.46	12.46	12.46	12.41	280
October 08, 2025	12.3	12.33	12.33	12.33	12.3	394
October 07, 2025	12.33	12.32	12.32	12.39	12.32	307
October 06, 2025	12.25	12.32	12.32	12.37	12.25	1,135
October 03, 2025	12.41	12.35	12.35	12.41	12.34	407
October 02, 2025	12.43	12.4	12.4	12.43	12.38	397
October 01, 2025	12.31	12.35	12.35	12.35	12.23	1,179
September 30, 2025	12.25	12.33	12.33	12.38	12.25	788
September 29, 2025	12.42	12.4	12.4	12.42	12.28	201
September 26, 2025	12.29	12.3	12.3	12.41	12.29	22
September 25, 2025	12.26	12.33	12.33	12.45	12.26	917
September 24, 2025	12.37	12.43	12.43	12.5	12.37	931
September 23, 2025	12.44	12.45	12.45	12.46	12.43	15
September 22, 2025	12.41	12.44	12.44	12.5	12.41	768
September 19, 2025	12.33	12.4	12.4	12.43	12.33	41
September 18, 2025	12.35	12.35	12.35	12.35	12.19	138
September 17, 2025	12.24	12.32	12.32	12.36	12.24	1,229
September 16, 2025	12.18	12.22	12.22	12.33	12.18	47
September 15, 2025	12.29	12.29	12.29	12.3	12.26	50
September 12, 2025	12.32	12.26	12.26	12.32	12.25	337
September 11, 2025	12.32	12.35	12.35	12.36	12.27	565
September 10, 2025	12.25	12.21	12.21	12.28	12.19	666
September 09, 2025	12.15	12.18	12.18	12.19	12.14	1,698
September 08, 2025	12.22	12.14	12.14	12.22	12.14	473
September 05, 2025	12.23	12.1	12.1	12.23	12.1	20
September 04, 2025	12.16	12.1	12.1	12.16	12.06	212
September 03, 2025	12.21	12.13	12.13	12.21	12.13	157
September 02, 2025	12.05	12.13	12.13	12.13	12.05	1,632
September 01, 2025	12.14	12.06	12.06	12.14	12.06	1,338
August 29, 2025	12.17	12.17	12.17	12.25	12.17	1,584
August 28, 2025	12.2	12.26	12.26	12.3	12.2	2,726
August 27, 2025	12.32	12.2	12.2	12.32	12.2	317
August 26, 2025	12.5	12.32	12.32	12.5	12.29	1,473
August 22, 2025	12.47	12.44	12.44	12.47	12.38	93
August 21, 2025	12.38	12.4	12.4	12.42	12.34	710
August 20, 2025	12.33	12.27	12.27	12.33	12.22	1,473
August 19, 2025	12.34	12.3	12.3	12.35	12.28	725
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

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