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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.54	153.1	153.1	153.1	152.14	61
February 19, 2026	151.88	151.65	151.65	151.88	151.65	22
February 18, 2026	152.48	152.72	152.72	152.72	152.06	113
February 17, 2026	152.1	151.61	151.61	152.1	150.94	42
February 16, 2026	152.64	151.38	151.38	152.64	151.38	22,401
February 13, 2026	150.24	151.46	151.46	151.66	150.24	112
February 12, 2026	152.58	151.1	151.1	153.1	151.1	1,442
February 11, 2026	151.92	152.01	152.01	152.62	151.32	457
February 10, 2026	150.72	150.77	150.77	151.15	150.72	32,265
February 09, 2026	149.24	150.38	150.38	150.9	148.9	1,351
February 06, 2026	146.72	147.58	147.58	147.58	146.72	303
February 05, 2026	147.62	147.21	147.21	148.34	146.14	1,894
February 04, 2026	150.2	149.5	149.5	150.78	149.5	63
February 03, 2026	148.7	148.48	148.48	149.34	148.24	1,390
February 02, 2026	143.72	146.9	146.9	146.9	143.72	3,143
January 30, 2026	148.7	148.12	148.12	149.24	147.94	633
January 29, 2026	150.2	148.76	148.76	150.2	148.14	340
January 28, 2026	150.16	149.1	149.1	150.36	148.92	709
January 27, 2026	146.4	148.06	148.06	148.42	146.4	1,461
January 26, 2026	146.1	146.99	146.99	147.08	146.1	1,352
January 23, 2026	144.82	144.62	144.62	145.1	144.44	212
January 22, 2026	144.52	144.98	144.98	145.06	144.44	1,244
January 21, 2026	142.2	143.72	143.72	143.72	142.16	259
January 20, 2026	143.62	143.21	143.21	143.62	142.44	603
January 19, 2026	143.78	144.26	144.26	144.26	143.78	631
January 16, 2026	144.44	142.94	142.94	144.44	142.94	1,274
January 15, 2026	144.5	144.36	144.36	144.5	143.96	981
January 14, 2026	143.88	142.7	142.7	143.88	142.36	331
January 13, 2026	142.56	141.78	141.78	142.92	141.78	387
January 12, 2026	141.92	142.04	142.04	142.92	141.72	577
January 09, 2026	140.24	140.06	140.06	141.82	140.06	756
January 08, 2026	141.58	141.6	141.6	141.76	141.22	13,581
January 07, 2026	142.9	141.86	141.86	142.9	141.86	15,878
January 06, 2026	143.22	141.36	141.36	143.22	141.36	376
January 05, 2026	141.44	141.96	141.96	141.96	140.72	1,308
January 02, 2026	141.16	140.41	140.41	141.16	139.96	95
December 31, 2025	138.98	138.95	138.95	138.98	138.95	70
December 30, 2025	138.68	138.91	138.91	138.91	138.2	364
December 29, 2025	138.74	138.13	138.13	138.74	137.78	434
December 24, 2025	139.3	138.63	138.63	139.3	138.22	82
December 23, 2025	138.14	138.02	138.02	138.14	138.02	100
December 22, 2025	137.46	138.36	138.36	138.36	137.46	649
December 19, 2025	135.8	137.24	137.24	137.24	135.8	28
December 18, 2025	135.26	135.84	135.84	136.34	135.26	30
December 17, 2025	135.73	135.23	135.23	136.58	135.23	382
December 16, 2025	135.88	135.66	135.66	136.2	135.66	492
December 15, 2025	136.14	137.24	137.24	138.12	136.14	127
December 12, 2025	137.7	136.03	136.03	137.88	136.03	1,232
December 11, 2025	137.2	137.17	137.17	137.2	136.66	95
December 10, 2025	137.5	136.8	136.8	137.5	136.34	40
December 09, 2025	137.04	137.24	137.24	137.24	136.5	1,777
December 08, 2025	136.82	136.17	136.17	136.82	135.94	144
December 05, 2025	138.34	138	138	138.52	137.82	929
December 04, 2025	138.2	137.59	137.59	138.2	137.5	783
December 03, 2025	138	137.7	137.7	138.08	137.62	117
December 02, 2025	137.32	137.62	137.62	137.94	137.32	369
December 01, 2025	138	138.05	138.05	138.42	137.74	1,648
November 28, 2025	138.14	138.43	138.43	138.56	138.14	43
November 27, 2025	137.9	137.62	137.62	137.9	137.62	431
November 26, 2025	137.14	137.44	137.44	137.44	137.14	1

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