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

84.62

+0.5(+0.59%)

Updated at December 24 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202584.5684.5484.5484.6284.3510,326
December 23, 202584.1384.1284.1284.1383.892,367
December 22, 202583.8284.0384.0384.0583.6619,432
December 19, 202582.9383.6283.6283.7482.81104,961
December 18, 202582.2682.9482.9482.9582.224,198
December 17, 202582.782.0282.0282.8181.9934,857
December 16, 202582.282.2182.2182.3782.0714,793
December 15, 202583.3183.483.483.5483.0815,913
December 12, 202584.283.0583.0584.2833,861
December 11, 202583.1283.7983.7983.9783.1229,671
December 10, 202583.7183.7183.7183.883.51358,201
December 09, 202584.7283.4683.4684.7283.1218,323
December 08, 202584.1783.5683.5684.1783.52,329
December 05, 202584.1383.7483.7484.383.7435,425
December 04, 202583.2483.2183.2183.4183.176,130
December 03, 202582.9782.8782.8783.2582.8718,778
December 02, 202583.0882.9782.9783.3282.8329,209
December 01, 202582.6683.2783.2783.2782.614,678
November 28, 202583.1283.2383.2383.2382.5812,204
November 27, 202582.9682.8182.8182.9682.761,088
November 26, 202582.6483.1183.1183.1182.466,989
November 25, 202581.9881.7181.7182.1881.6831,469
November 24, 202581.2381.8281.8281.8780.9451,609
November 21, 202580.7780.8580.8580.8580.1243,475
November 20, 202583.282.5382.5383.3182.5339,787
November 19, 202582.3782.4282.4282.8982.185,593
November 18, 202582.282.6382.6382.6382.266,207
November 17, 202584.2383.7283.7284.2383.4948,373
November 14, 202583.1284.6784.6784.6783.0299,093
November 13, 202585.4884.5584.5585.6384.554,643
November 12, 202585.34858585.4684.784,947
November 11, 202584.6384.9484.9485.0184.622,261
November 10, 202584.7884.484.484.8384.351,689
November 07, 202583.6482.5882.5883.6482.587,521
November 06, 202584.5483.6783.6784.6283.641,646
November 05, 202583.3284.2184.2184.2183.273,458
November 04, 202584.1784.2284.2284.3983.635,021
November 03, 202584.6785.0585.0585.1584.6328,504
October 31, 202584.984.3684.3684.984.29172,515
October 30, 202585.3985.0785.0785.3984.971,491
October 29, 202585.7586.1386.1386.1385.623,314
October 28, 202584.4784.9784.9784.9784.436,348
October 27, 202585.0785.1885.1885.3184.831,378
October 24, 202584.0484.3884.3884.4183.923,128
October 23, 202583.2883.7283.7283.7283.2316,985
October 22, 202583.6683.0683.0683.6683.0624,346
October 21, 202584.0683.5583.5584.2683.358,659
October 20, 202583.6784.2284.2284.2283.229,728
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved