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
February 20, 2026	13.35	13.43	13.43	13.46	13.25	900
February 19, 2026	13.36	13.37	13.37	13.4	13.27	3,456
February 18, 2026	13.27	13.28	13.28	13.34	13.16	2,420
February 17, 2026	13.17	13.25	13.25	13.25	13.14	8,223
February 16, 2026	13.17	13.09	13.09	13.17	13.06	721
February 13, 2026	13.02	13.1	13.1	13.1	12.97	2,319
February 12, 2026	13.12	13.09	13.09	13.15	13.08	1,048
February 11, 2026	13	13	13	13.05	12.96	202
February 10, 2026	12.85	12.9	12.9	12.96	12.85	6,270
February 09, 2026	12.98	12.98	12.98	12.99	12.9	3,295
February 06, 2026	12.82	12.85	12.85	12.88	12.77	3,277
February 05, 2026	12.77	12.75	12.75	12.78	12.72	13,963
February 04, 2026	12.78	12.7	12.7	12.78	12.68	7,364
February 03, 2026	12.76	12.75	12.75	12.79	12.69	1,886
February 02, 2026	12.68	12.79	12.79	12.83	12.59	1,181
January 30, 2026	12.9	13.04	13.04	13.1	12.89	4,618
January 29, 2026	13.19	13.04	13.04	13.19	13.04	45
January 28, 2026	13.2	13.08	13.08	13.2	13.08	2,795
January 27, 2026	13.08	13.16	13.16	13.19	13.08	2,089
January 26, 2026	12.8	12.9	12.9	12.95	12.8	8,931
January 23, 2026	12.9	12.89	12.89	12.94	12.88	604
January 22, 2026	12.98	12.99	12.99	13.03	12.95	3,913
January 21, 2026	12.86	12.9	12.9	12.95	12.81	1,772
January 20, 2026	12.84	12.84	12.84	12.86	12.76	3,132
January 19, 2026	12.84	12.79	12.79	12.84	12.76	1,399
January 16, 2026	12.93	12.83	12.83	12.94	12.83	1,374
January 15, 2026	12.77	12.86	12.86	12.89	12.77	4,129
January 14, 2026	12.75	12.71	12.71	12.76	12.63	3,046
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

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