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

136.86

+1.27(+0.94%)

Updated at September 29 04:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025135.86135.7135.7136.22134.92499
September 25, 2025137.3136.42136.42137.3136.42714
September 24, 2025138.22137.61137.61138.22137.61130
September 23, 2025138.7139.01139.01139.5138.7271
September 22, 2025139.94138.97138.97139.96138.97645
September 19, 2025139.2139.47139.47139.68139.219
September 18, 2025139.8139.36139.36140.2139.36504
September 17, 2025139.94139.36139.36139.94139.3623
September 16, 2025138.12138.53138.53138.82138.12255
September 15, 2025137.72138.8138.8138.8137.7290
September 12, 2025137.64137.24137.24137.64137.24584
September 11, 2025137.04137.66137.66137.84136.64211
September 10, 2025138.22137.07137.07138.22136.880
September 09, 2025136.18136.18136.18136.38136.061,575
September 08, 2025137.22136.34136.34137.22135.7660
September 05, 2025134.58135.03135.03135.89134.58474
September 04, 2025133.88133.57133.57133.98133.5445
September 03, 2025134.8133.9133.9134.8133407
September 02, 2025134.2132.87132.87134.2132.441,225
September 01, 2025134.92133.2133.2134.92133.061,944
August 29, 2025134.9134.23134.23134.9133.66684
August 28, 2025133.62134.6134.6134.72133.62470
August 27, 2025133.86133.61133.61133.86132.9449
August 26, 2025133.58133.86133.86134.3133.32164
August 22, 2025133.72134.96134.96134.96132.8211
August 21, 2025133.88132.51132.51133.88132.510
August 20, 2025133.22132.79132.79133.22132.36499
August 19, 2025134.1133.37133.37134.1133.373
August 18, 2025134.66133.7133.7134.66133.7166
August 15, 2025133.26132.71132.71133.26132.711,306
August 14, 2025133.6132.08132.08133.6132.082
August 13, 2025133.38132.91132.91133.38132.6270
August 12, 2025132.26132.16132.16132.26130.48264
August 11, 2025132.22131.05131.05132.22131.05213
August 08, 2025131.2131.53131.53131.72131.2213
August 07, 2025130.86131.6131.6131.6130.862,037
August 06, 2025130.36129.74129.74130.36129.746
August 05, 2025130.48129.5129.5130.48129.5166
August 04, 2025129.66129.18129.18129.76129.04251
August 01, 2025128.26127.91127.91128.88127.91423
July 31, 2025131.1128.96128.96131.1128.919
July 30, 2025131.54130.07130.07131.54130.07113
July 29, 2025131131.38131.38131.6413133
July 28, 2025132.54131.34131.34132.54130.827
July 25, 2025132.44131.42131.42132.44131.32390
July 24, 2025133132.49132.49133.74132.24651
July 23, 2025132.98133133133132.7231
July 22, 2025131.98132132132.14130.48213
July 21, 2025132.84132.55132.55132.98132.21,450
July 18, 2025132.52131.83131.83132.52131.8353
July 17, 2025132.82131.88131.88132.82131.56217
July 16, 2025131.62130.54130.54131.62130.2192
July 15, 2025132.44131.13131.13132.44131.13294
July 14, 2025131.68130.34130.34131.68130.34139
July 11, 2025131.36130.62130.62131.4130.0317,296
July 10, 2025131.24130.25130.25131.24130.252
July 09, 2025130.94130.96130.96130.96130.662
July 08, 2025130.14129.4129.4130.24129.428
July 07, 2025130.08129.48129.48130.14129.4406
July 04, 2025130.66129.83129.83130.66129.21
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved