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
December 04, 2025	12.49	12.48	12.48	12.49	12.45	170
December 03, 2025	12.52	12.41	12.41	12.52	12.41	835
December 02, 2025	12.65	12.55	12.55	12.65	12.55	3,239
December 01, 2025	12.56	12.57	12.57	12.57	12.5	26
November 28, 2025	12.48	12.55	12.55	12.57	12.48	2,216
November 27, 2025	12.62	12.56	12.56	12.62	12.56	80
November 26, 2025	12.66	12.62	12.62	12.66	12.56	82
November 25, 2025	12.73	12.62	12.62	12.73	12.57	3,705
November 24, 2025	12.72	12.76	12.76	12.79	12.65	3,179
November 21, 2025	12.62	12.62	12.62	12.62	12.57	373
November 20, 2025	12.86	12.73	12.73	12.86	12.73	2,186
November 19, 2025	12.73	12.76	12.76	12.79	12.73	393
November 18, 2025	12.66	12.68	12.68	12.68	12.61	47
November 17, 2025	12.85	12.81	12.81	12.89	12.81	23
November 14, 2025	12.95	13.01	13.01	13.01	12.89	81
November 13, 2025	13.11	12.97	12.97	13.11	12.95	1,403
November 12, 2025	13.12	13.08	13.08	13.18	13.03	1,605
November 11, 2025	13.04	12.95	12.95	13.04	12.95	20,654
November 10, 2025	13.04	12.91	12.91	13.04	12.9	6,480
November 07, 2025	13.05	12.8	12.8	13.05	12.8	139
November 06, 2025	17.05	17.05	17.05	17.05	17.05	1,742
November 05, 2025	13.06	13.07	13.07	13.08	12.97	7,061
November 04, 2025	12.89	13.01	13.01	13.04	12.89	58
November 03, 2025	12.99	12.89	12.89	12.99	12.89	8,199
October 31, 2025	12.79	12.79	12.79	12.84	12.79	369
October 30, 2025	12.89	12.87	12.87	12.91	12.78	514
October 29, 2025	12.94	12.93	12.93	13	12.92	12
October 28, 2025	12.79	12.87	12.87	12.87	12.79	25
October 27, 2025	12.87	12.85	12.85	12.87	12.79	255
October 24, 2025	12.89	12.91	12.91	12.91	12.89	9
October 23, 2025	12.78	12.89	12.89	12.89	12.78	146
October 22, 2025	12.81	12.73	12.73	12.81	12.73	365
October 21, 2025	12.69	12.65	12.65	12.75	12.62	138
October 20, 2025	12.54	12.58	12.58	12.61	12.5	249
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

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