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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	137.24	135.96	135.96	137.24	135.96	6
November 24, 2025	134.3	135.93	135.93	136.16	134.3	194
November 21, 2025	135.12	134.3	134.3	135.12	133.84	665
November 20, 2025	137.9	137.28	137.28	137.9	137.28	676
November 19, 2025	136.7	136.86	136.86	137.44	136.7	22
November 18, 2025	136.96	137.08	137.08	137.08	136.64	810
November 17, 2025	139.16	138.83	138.83	139.22	138.83	200
November 14, 2025	138.22	139.85	139.85	140.12	138.22	727
November 13, 2025	141.58	139.38	139.38	141.8	139.08	243
November 12, 2025	139.52	139.74	139.74	140.38	139.44	164
November 11, 2025	137.3	139.31	139.31	139.31	137.3	124
November 10, 2025	139.68	138.46	138.46	140.12	138.32	124
November 07, 2025	138.96	136.14	136.14	138.96	136.14	167
November 06, 2025	138.72	137.81	137.81	140.54	137.81	319
November 05, 2025	138.3	139.24	139.24	139.44	138.16	538
November 04, 2025	140	139.52	139.52	140.82	138.56	751
November 03, 2025	142.26	140.84	140.84	142.26	140.26	559
October 31, 2025	141.84	139.68	139.68	141.84	139.68	343
October 30, 2025	141.38	139.75	139.75	141.38	139.6	1,580
October 29, 2025	142.18	141.65	141.65	142.3	141.3	70
October 28, 2025	140.96	140.83	140.83	140.96	140.02	844
October 27, 2025	141.32	140.4	140.4	141.32	139.8	33
October 24, 2025	139.42	139.55	139.55	139.6	139.42	1,472
October 23, 2025	139.32	138.94	138.94	139.32	138.72	5
October 22, 2025	140.06	138.91	138.91	140.48	138.9	548
October 21, 2025	139.48	138.78	138.78	139.5	138.78	784
October 20, 2025	138.5	139.57	139.57	139.86	138.14	154

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