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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.24	83.21	83.21	83.41	83.17	6,130
December 03, 2025	82.97	82.87	82.87	83.25	82.87	18,778
December 02, 2025	83.08	82.97	82.97	83.32	82.83	29,209
December 01, 2025	82.66	83.27	83.27	83.27	82.61	4,678
November 28, 2025	83.12	83.23	83.23	83.23	82.58	12,204
November 27, 2025	82.96	82.81	82.81	82.96	82.76	1,088
November 26, 2025	82.64	83.11	83.11	83.11	82.46	6,989
November 25, 2025	81.98	81.71	81.71	82.18	81.68	31,469
November 24, 2025	81.23	81.82	81.82	81.87	80.94	51,609
November 21, 2025	80.77	80.85	80.85	80.85	80.12	43,475
November 20, 2025	83.2	82.53	82.53	83.31	82.53	39,787
November 19, 2025	82.37	82.42	82.42	82.89	82.18	5,593
November 18, 2025	82.2	82.63	82.63	82.63	82.2	66,207
November 17, 2025	84.23	83.72	83.72	84.23	83.49	48,373
November 14, 2025	83.12	84.67	84.67	84.67	83.02	99,093
November 13, 2025	85.48	84.55	84.55	85.63	84.55	4,643
November 12, 2025	85.34	85	85	85.46	84.78	4,947
November 11, 2025	84.63	84.94	84.94	85.01	84.62	2,261
November 10, 2025	84.78	84.4	84.4	84.83	84.35	1,689
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

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