State Street SPDR MSCI Emerging Markets Small Cap UCITS ETF (EMSD.L) LSE

140.60

-1.06(-0.75%)

Updated at March 13 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	140.6	140.6	140.6	143.18	140.6	563
March 12, 2026	145.68	141.66	141.66	145.68	141.66	0
March 11, 2026	144.64	144.12	144.12	145.82	144.12	285
March 10, 2026	144.36	145.3	145.3	145.3	144.22	754
March 09, 2026	139.56	142.06	142.06	142.06	139.48	817
March 06, 2026	143.19	142.49	142.49	143.19	141.06	1,075
March 05, 2026	145.1	142.13	142.13	145.1	142.13	33
March 04, 2026	141.18	142.94	142.94	142.96	141.12	312
March 03, 2026	148.02	142.18	142.18	148.02	142.18	851
March 02, 2026	152.28	151.02	151.02	152.28	150.2	100
February 27, 2026	154.96	154.37	154.37	155.06	153.76	198
February 26, 2026	155.66	154.09	154.09	155.98	154.09	323
February 25, 2026	155.68	155.31	155.31	155.68	154.8	4,280
February 24, 2026	152.8	155.54	155.54	155.54	152.8	314
February 23, 2026	154.1	152.92	152.92	154.12	152.92	8,494
February 20, 2026	152.54	153.1	0	153.1	152.14	61
February 19, 2026	151.88	151.65	0	151.88	151.65	22
February 18, 2026	152.48	152.72	0	152.72	152.06	113
February 17, 2026	152.1	151.61	0	152.1	150.94	42
February 16, 2026	152.64	151.38	0	152.64	151.38	22,401
February 13, 2026	150.24	151.46	0	151.66	150.24	112
February 12, 2026	152.58	151.1	0	153.1	151.1	1,442
February 11, 2026	151.92	152.01	0	152.62	151.32	457
February 10, 2026	150.72	150.77	0	151.15	150.72	32,265
February 09, 2026	149.24	150.38	0	150.9	148.9	1,351
February 06, 2026	146.72	147.58	0	147.58	146.72	303
February 05, 2026	147.62	147.21	0	148.34	146.14	1,894
February 04, 2026	150.2	149.5	0	150.78	149.5	63
February 03, 2026	148.7	148.48	0	149.34	148.24	1,390
February 02, 2026	143.72	146.9	0	146.9	143.72	3,143
January 30, 2026	148.7	148.12	0	149.24	147.94	633
January 29, 2026	150.2	148.76	0	150.2	148.14	340
January 28, 2026	150.16	149.1	0	150.36	148.92	709
January 27, 2026	146.4	148.06	0	148.42	146.4	1,461
January 26, 2026	146.1	146.99	0	147.08	146.1	1,352
January 23, 2026	144.82	144.62	0	145.1	144.44	212
January 22, 2026	144.52	144.98	0	145.06	144.44	1,244
January 21, 2026	142.2	143.72	0	143.72	142.16	259
January 20, 2026	143.62	143.21	0	143.62	142.44	603
January 19, 2026	143.78	144.26	0	144.26	143.78	631
January 16, 2026	144.44	143.46	0	144.44	142.94	1,275
January 15, 2026	144.5	144.36	0	144.5	143.96	981
January 14, 2026	143.88	142.7	0	143.88	142.36	331
January 13, 2026	142.56	141.78	0	142.92	141.78	387
January 12, 2026	141.92	142.04	0	142.92	141.72	577
January 09, 2026	140.24	140.06	0	141.82	140.06	756
January 08, 2026	141.58	140.36	0	141.76	140.36	13,654
January 07, 2026	142.9	141.86	0	142.9	141.86	15,878
January 06, 2026	143.22	141.36	0	143.22	141.36	376
January 05, 2026	141.44	141.96	0	141.96	140.72	1,308
January 02, 2026	141.16	140.41	0	141.16	139.96	95
December 31, 2025	138.98	138.95	0	138.98	138.95	70
December 30, 2025	138.68	138.91	0	138.91	138.2	364
December 29, 2025	138.74	138.13	0	138.74	137.78	434
December 24, 2025	139.3	138.63	0	139.3	138.22	82
December 23, 2025	138.14	138.02	0	138.14	138.02	100
December 22, 2025	137.46	138.36	0	138.36	137.46	649
December 19, 2025	135.8	137.24	0	137.24	135.8	28
December 18, 2025	135.26	135.84	0	136.34	135.26	30
December 17, 2025	135.73	135.23	0	136.58	135.23	382