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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.07	96.33	96.33	96.33	94.7	23,099
February 19, 2026	95.24	94.88	94.88	95.52	94.27	14,227
February 18, 2026	94.97	95.83	95.83	95.83	94.8	8,142
February 17, 2026	94.74	94.48	94.48	94.78	93.6	6,027
February 16, 2026	95.92	94.84	94.84	95.92	94.74	7,503
February 13, 2026	94.65	94.68	94.68	94.68	93.61	9,755
February 12, 2026	95.72	94.72	94.72	96.17	94.5	19,921
February 11, 2026	94.87	95.1	95.1	95.25	94.48	15,003
February 10, 2026	94.08	94.21	94.21	94.38	93.96	70,116
February 09, 2026	93.15	94.04	94.04	94.09	92.49	15,565
February 06, 2026	91.21	92.81	92.81	92.81	90.23	9,076
February 05, 2026	91.55	91.25	91.25	91.93	90.54	55,766
February 04, 2026	93.38	91.74	91.74	93.38	91.65	20,039
February 03, 2026	93	92.8	92.8	93.15	92.6	23,191
February 02, 2026	90.14	91.78	91.78	91.78	90.03	346,269
January 30, 2026	92.58	92.12	92.12	93.03	92.04	50,397
January 29, 2026	94.87	92.89	92.89	94.87	92.5	42,759
January 28, 2026	94.55	93.73	93.73	94.65	93.53	81,178
January 27, 2026	92.54	93.32	93.32	93.32	92.33	25,140
January 26, 2026	91.32	91.75	91.75	92.02	91.14	26,064
January 23, 2026	91.05	91.1	91.1	91.11	90.68	78,831
January 22, 2026	90.4	91.36	91.36	91.39	90.34	9,398
January 21, 2026	89.68	90.45	90.45	90.58	89.54	7,997
January 20, 2026	89.6	89.54	89.54	89.6	88.78	35,273
January 19, 2026	89.8	90.05	90.05	90.08	89.68	20,898
January 16, 2026	90.15	89.54	89.54	90.18	89.31	3,663
January 15, 2026	89.86	90.38	90.38	90.6	89.8	27,544
January 14, 2026	89.6	89.53	89.53	89.69	89.1	6,429
January 13, 2026	89.12	89.5	89.5	89.62	89.01	10,805
January 12, 2026	88.72	89.45	89.45	89.55	88.68	9,499
January 09, 2026	87.85	88.35	88.35	88.35	87.85	2,361
January 08, 2026	87.92	87.83	87.83	88.01	87.83	4,411
January 07, 2026	88.6	88.43	88.43	88.62	88.11	10,938
January 06, 2026	88.56	88.85	88.85	89.11	88.34	26,566
January 05, 2026	87.76	87.99	87.99	88	87.52	28,904
January 02, 2026	86.57	86.87	86.87	87.05	86.57	33,680
December 31, 2025	86	85.14	85.14	86	84.94	3,771
December 30, 2025	84.95	85.26	85.26	85.32	84.76	11,240
December 29, 2025	85.36	84.48	84.48	85.36	84.37	17,098
December 24, 2025	84.56	84.54	84.54	84.62	84.35	10,326
December 23, 2025	84.13	84.12	84.12	84.13	83.8	92,367
December 22, 2025	83.82	84.03	84.03	84.05	83.66	19,432
December 19, 2025	82.93	83.62	83.62	83.74	82.81	104,961
December 18, 2025	82.26	82.94	82.94	82.95	82.2	24,198
December 17, 2025	82.7	82.02	82.02	82.81	81.99	34,857
December 16, 2025	82.2	82.21	82.21	82.37	82.07	14,793
December 15, 2025	83.31	83.4	83.4	83.54	83.08	15,913
December 12, 2025	84.2	83.05	83.05	84.2	83	3,861
December 11, 2025	83.12	83.79	83.79	83.97	83.12	29,671
December 10, 2025	83.71	83.71	83.71	83.8	83.51	358,201
December 09, 2025	84.72	83.46	83.46	84.72	83.12	18,323
December 08, 2025	84.17	83.56	83.56	84.17	83.5	2,329
December 05, 2025	84.13	83.74	83.74	84.3	83.74	35,425
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

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