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

12.23

+0.125(+1.03%)

Updated at September 08 10:11AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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