SPDR MSCI Emerging Markets UCITS ETF (EMRD.L) LSE

83.81

-0.41(-0.49%)

Updated at October 21 12:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202582.1482.6182.6182.8581.567,712
October 16, 202583.0883.3583.3583.4783.013,866
October 15, 202582.4382.682.682.6682.2411,341
October 14, 202580.4480.9880.9881.0180.1815,079
October 13, 202581.481.8481.8481.8481.47,414
October 10, 202582.3580.4680.4682.5380.4610,167
October 09, 202582.9782.582.583.2982.55,158
October 08, 202582.0382.9582.9582.9582.03127,347
October 07, 202583.1882.8482.8483.4682.846,211
October 06, 202582.9183.0883.0883.1782.5512,064
October 03, 202582.8282.9182.9183.0282.7716,073
October 02, 202582.8482.3782.3782.8482.3611,219
October 01, 202581.481.8381.8381.9381.444,461
September 30, 202581.381.1481.1481.4181.1345,634
September 29, 202581.2181.2681.2681.3980.965,438
September 26, 202580.1180.2680.2680.2779.7115,364
September 25, 202581.4480.5780.5781.4480.352,808
September 24, 202581.7581.2481.2481.7581.2434,561
September 23, 202581.1781.681.681.6480.9257,712
September 22, 20258181.0381.0381.1780.86128,748
September 19, 202580.980.9580.9581.1680.910,726
September 18, 202581.1381.0581.0581.5880.9926,522
September 17, 202581.5281.5381.5381.6681.185,721
September 16, 202580.9980.7780.7780.9980.7415,063
September 15, 202580.0980.4280.4280.4880.0140,191
September 12, 202579.9479.7379.7380.0579.7313,315
September 11, 202579.1979.8279.8279.8278.984,302
September 10, 202578.9779.0479.0479.1378.6658,851
September 09, 202578.0678.2578.2578.4178.066,893
September 08, 202577.5777.677.677.777.416,857
September 05, 202576.8976.8976.8977.3876.771,661
September 04, 202576.0775.9475.9476.0775.848,932
September 03, 202576.0776.4276.4276.5376.072,739
September 02, 202576.4675.8675.8676.6675.384,036
September 01, 202576.3176.2776.2776.4476.272,022
August 29, 202575.9776.0676.0676.2775.821,641
August 28, 202576.276.3176.3176.3176963
August 27, 202576.475.9575.9576.4375.854,300
August 26, 202576.0276.676.676.9776.029,309
August 22, 202575.9677.0677.0677.0675.34867
August 21, 202576.175.7575.7576.175.5326,483
August 20, 202576.0875.975.976.4275.7115,168
August 19, 202576.7276.3976.3976.7276.3712,238
August 18, 202577.1976.6176.6177.1976.56136
August 15, 202576.7176.3576.3576.7176.33246
August 14, 202576.7676.1776.1776.7676.17133
August 13, 202576.7777.2577.2577.2576.7714,383
August 12, 202575.7976.1376.1376.1375.41,544
August 11, 202575.6375.4675.4675.6875.463,567
August 08, 202575.5175.5375.5375.5575.314,161
August 07, 202575.875.6375.6375.9175.233,023
August 06, 202574.8574.7774.7774.8774.648,582
August 05, 202574.9574.7274.7275.1274.721,050
August 04, 202574.6774.2674.2674.6774.26,549
August 01, 202574.0773.673.674.0773.2428,693
July 31, 202575.0274.674.675.0274.28587,085
July 30, 202575.5174.8774.8775.5174.852,198
July 29, 202575.3975.2875.2875.4875.286,148
July 28, 202575.7475.3275.3275.9775.2111,838
July 25, 202575.6575.5375.5375.6575.387,157
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved