SPDR MSCI Emerging Markets UCITS ETF - EMRD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	83.64	82.58	82.58	83.64	82.58	7,521
November 06, 2025	84.54	83.67	83.67	84.62	83.64	1,646
November 05, 2025	83.32	84.21	84.21	84.21	83.27	3,458
November 04, 2025	84.17	84.22	84.22	84.39	83.63	5,021
November 03, 2025	84.67	85.05	85.05	85.15	84.63	28,504
October 31, 2025	84.9	84.36	84.36	84.9	84.29	172,515
October 30, 2025	85.39	85.07	85.07	85.39	84.97	1,491
October 29, 2025	85.75	86.13	86.13	86.13	85.62	3,314
October 28, 2025	84.47	84.97	84.97	84.97	84.4	36,348
October 27, 2025	85.07	85.18	85.18	85.31	84.83	1,378
October 24, 2025	84.04	84.38	84.38	84.41	83.92	3,128
October 23, 2025	83.28	83.72	83.72	83.72	83.23	16,985
October 22, 2025	83.66	83.06	83.06	83.66	83.06	24,346
October 21, 2025	84.06	83.55	83.55	84.26	83.35	8,659
October 20, 2025	83.67	84.22	84.22	84.22	83.22	9,728
October 17, 2025	82.14	82.61	82.61	82.85	81.56	7,712
October 16, 2025	83.08	83.35	83.35	83.47	83.01	3,866
October 15, 2025	82.43	82.6	82.6	82.66	82.24	11,341
October 14, 2025	80.44	80.98	80.98	81.01	80.18	15,079
October 13, 2025	81.4	81.84	81.84	81.84	81.4	7,414
October 10, 2025	82.35	80.46	80.46	82.53	80.46	10,167
October 09, 2025	82.97	82.5	82.5	83.29	82.5	5,158
October 08, 2025	82.03	82.95	82.95	82.95	82.03	127,347
October 07, 2025	83.18	82.84	82.84	83.46	82.84	6,211
October 06, 2025	82.91	83.08	83.08	83.17	82.55	12,064
October 03, 2025	82.82	82.91	82.91	83.02	82.77	16,073
October 02, 2025	82.84	82.37	82.37	82.84	82.36	11,219
October 01, 2025	81.4	81.83	81.83	81.93	81.4	44,461
September 30, 2025	81.3	81.14	81.14	81.41	81.13	45,634
September 29, 2025	81.21	81.26	81.26	81.39	80.96	5,438
September 26, 2025	80.11	80.26	80.26	80.27	79.71	15,364
September 25, 2025	81.44	80.57	80.57	81.44	80.35	2,808
September 24, 2025	81.75	81.24	81.24	81.75	81.24	34,561
September 23, 2025	81.17	81.6	81.6	81.64	80.92	57,712
September 22, 2025	81	81.03	81.03	81.17	80.86	128,748
September 19, 2025	80.9	80.95	80.95	81.16	80.9	10,726
September 18, 2025	81.13	81.05	81.05	81.58	80.99	26,522
September 17, 2025	81.52	81.53	81.53	81.66	81.18	5,721
September 16, 2025	80.99	80.77	80.77	80.99	80.74	15,063
September 15, 2025	80.09	80.42	80.42	80.48	80.01	40,191
September 12, 2025	79.94	79.73	79.73	80.05	79.73	13,315
September 11, 2025	79.19	79.82	79.82	79.82	78.98	4,302
September 10, 2025	78.97	79.04	79.04	79.13	78.66	58,851
September 09, 2025	78.06	78.25	78.25	78.41	78.06	6,893
September 08, 2025	77.57	77.6	77.6	77.7	77.41	6,857
September 05, 2025	76.89	76.89	76.89	77.38	76.77	1,661
September 04, 2025	76.07	75.94	75.94	76.07	75.84	8,932
September 03, 2025	76.07	76.42	76.42	76.53	76.07	2,739
September 02, 2025	76.46	75.86	75.86	76.66	75.38	4,036
September 01, 2025	76.31	76.27	76.27	76.44	76.27	2,022
August 29, 2025	75.97	76.06	76.06	76.27	75.82	1,641
August 28, 2025	76.2	76.31	76.31	76.31	76	963
August 27, 2025	76.4	75.95	75.95	76.43	75.85	4,300
August 26, 2025	76.02	76.6	76.6	76.97	76.02	9,309
August 22, 2025	75.96	77.06	77.06	77.06	75.34	867
August 21, 2025	76.1	75.75	75.75	76.1	75.53	26,483
August 20, 2025	76.08	75.9	75.9	76.42	75.71	15,168
August 19, 2025	76.72	76.39	76.39	76.72	76.37	12,238
August 18, 2025	77.19	76.61	76.61	77.19	76.56	136
August 15, 2025	76.71	76.35	76.35	76.71	76.33	246

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