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
January 13, 2026	12.61	12.67	12.67	12.68	12.56	4,720
January 12, 2026	12.55	12.61	12.61	12.62	12.49	7,061
January 09, 2026	12.47	12.51	12.51	12.52	12.45	564
January 08, 2026	12.45	12.41	12.41	12.45	12.38	3,817
January 07, 2026	12.39	12.41	12.41	12.42	12.36	1,424
January 06, 2026	12.34	12.41	12.41	12.44	12.34	184
January 05, 2026	12.39	12.31	12.31	12.39	12.28	607
January 02, 2026	12.34	12.29	12.29	12.34	12.27	846
December 31, 2025	12.24	12.27	12.27	12.32	12.24	3
December 30, 2025	12.31	12.3	12.3	12.32	12.23	2,038
December 29, 2025	12.34	12.31	12.31	12.36	12.28	1,648
December 24, 2025	12.45	12.42	12.42	12.45	12.36	255
December 23, 2025	12.33	12.36	12.36	12.36	12.26	199
December 22, 2025	12.26	12.32	12.32	12.38	12.26	455
December 19, 2025	12.35	12.38	12.38	12.42	12.35	2,864
December 18, 2025	12.32	12.37	12.37	12.38	12.27	1,026
December 17, 2025	12.36	12.21	12.21	12.36	12.21	1,387
December 16, 2025	12.29	12.22	12.22	12.29	12.17	7,470
December 15, 2025	12.38	12.33	12.33	12.38	12.32	4,018
December 12, 2025	12.38	12.28	12.28	12.45	12.28	2,249
December 11, 2025	12.33	12.33	12.33	12.37	12.33	231
December 10, 2025	12.4	12.39	12.39	12.42	12.36	2,210
December 09, 2025	12.34	12.36	12.36	12.39	12.34	826
December 08, 2025	12.47	12.42	12.42	12.48	12.42	233
December 05, 2025	12.54	12.56	12.56	12.59	12.53	1,341
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

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