SPDR MSCI Emerging Markets Small Cap UCITS ETF - EMSD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	134.58	135.03	135.03	135.89	134.58	474
September 04, 2025	133.88	133.57	133.57	133.98	133.5	445
September 03, 2025	134.8	133.9	133.9	134.8	133	407
September 02, 2025	134.2	132.87	132.87	134.2	132.44	1,225
September 01, 2025	134.92	133.2	133.2	134.92	133.06	1,944
August 29, 2025	134.9	134.23	134.23	134.9	133.66	684
August 28, 2025	133.62	134.6	134.6	134.72	133.62	470
August 27, 2025	133.86	133.61	133.61	133.86	132.9	449
August 26, 2025	133.58	133.86	133.86	134.3	133.32	164
August 22, 2025	133.72	134.96	134.96	134.96	132.82	11
August 21, 2025	133.88	132.51	132.51	133.88	132.51	0
August 20, 2025	133.22	132.79	132.79	133.22	132.36	499
August 19, 2025	134.1	133.37	133.37	134.1	133.37	3
August 18, 2025	134.66	133.7	133.7	134.66	133.7	166
August 15, 2025	133.26	132.71	132.71	133.26	132.71	1,306
August 14, 2025	133.6	132.08	132.08	133.6	132.08	2
August 13, 2025	133.38	132.91	132.91	133.38	132.62	70
August 12, 2025	132.26	132.16	132.16	132.26	130.48	264
August 11, 2025	132.22	131.05	131.05	132.22	131.05	213
August 08, 2025	131.2	131.53	131.53	131.72	131.2	213
August 07, 2025	130.86	131.6	131.6	131.6	130.86	2,037
August 06, 2025	130.36	129.74	129.74	130.36	129.74	6
August 05, 2025	130.48	129.5	129.5	130.48	129.5	166
August 04, 2025	129.66	129.18	129.18	129.76	129.04	251
August 01, 2025	128.26	127.91	127.91	128.88	127.91	423
July 31, 2025	131.1	128.96	128.96	131.1	128.9	19
July 30, 2025	131.54	130.07	130.07	131.54	130.07	113
July 29, 2025	131	131.38	131.38	131.64	131	33
July 28, 2025	132.54	131.34	131.34	132.54	130.82	7
July 25, 2025	132.44	131.42	131.42	132.44	131.32	390
July 24, 2025	133	132.49	132.49	133.74	132.24	651
July 23, 2025	132.98	133	133	133	132.72	31
July 22, 2025	131.98	132	132	132.14	130.48	213
July 21, 2025	132.84	132.55	132.55	132.98	132.2	1,450
July 18, 2025	132.52	131.83	131.83	132.52	131.83	53
July 17, 2025	132.82	131.88	131.88	132.82	131.56	217
July 16, 2025	131.62	130.54	130.54	131.62	130.2	192
July 15, 2025	132.44	131.13	131.13	132.44	131.13	294
July 14, 2025	131.68	130.34	130.34	131.68	130.34	139
July 11, 2025	131.36	130.62	130.62	131.4	130.03	17,296
July 10, 2025	131.24	130.25	130.25	131.24	130.25	2
July 09, 2025	130.94	130.96	130.96	130.96	130.66	2
July 08, 2025	130.14	129.4	129.4	130.24	129.4	28
July 07, 2025	130.08	129.48	129.48	130.14	129.4	406
July 04, 2025	130.66	129.83	129.83	130.66	129.2	1
July 03, 2025	131.42	130.96	130.96	131.42	130.88	0
July 02, 2025	127.98	129.4	129.4	130.06	127.98	237
July 01, 2025	130.14	129.43	129.43	130.14	129.43	80
June 30, 2025	129.78	128.9	128.9	129.78	128.5	403
June 27, 2025	129.28	127.89	127.89	129.28	127.4	217
June 26, 2025	128.88	128.77	128.77	129.1	127.82	743
June 25, 2025	126.98	127.41	127.41	127.7	126.98	112
June 24, 2025	125.34	127.25	127.25	127.25	125.34	66
June 23, 2025	124.72	123.78	123.78	124.72	122.64	5
June 20, 2025	124.14	123.42	123.43	124.14	123.42	77
June 19, 2025	123.8	122.45	122.45	123.8	122.45	0
June 18, 2025	125.62	124.81	124.81	125.62	124.2	0
June 17, 2025	126.26	124.94	124.94	126.26	124.94	30
June 16, 2025	125.3	126.97	126.97	127.58	125.3	16
June 13, 2025	124.8	125.45	125.45	125.74	124.66	309

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