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

134.10

+0.4(+0.30%)

Updated at August 19 08:13AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 2025131.42130.96130.96131.42130.880
July 02, 2025127.98129.4129.4130.06127.98237
July 01, 2025130.14129.43129.43130.14129.4380
June 30, 2025129.78128.9128.9129.78128.5403
June 27, 2025129.28127.89127.89129.28127.4217
June 26, 2025128.88128.77128.77129.1127.82743
June 25, 2025126.98127.41127.41127.7126.98112
June 24, 2025125.34127.25127.25127.25125.3466
June 23, 2025124.72123.78123.78124.72122.645
June 20, 2025124.14123.42123.43124.14123.4277
June 19, 2025123.8122.45122.45123.8122.450
June 18, 2025125.62124.81124.81125.62124.20
June 17, 2025126.26124.94124.94126.26124.9430
June 16, 2025125.3126.97126.97127.58125.316
June 13, 2025124.8125.45125.45125.74124.66309
June 12, 2025128.28127.45127.45128.28127.4544
June 11, 2025127.16127.3127.3127.3126.421,312
June 10, 2025126.94127.28127.28127.64126.94141
June 09, 2025126.92126.32126.32126.92126.320
June 06, 2025124.74125.49125.49125.49124.7440
June 05, 2025124.66125.4125.4125.4124.665
June 04, 2025124.02124.02124.02124.02124.020
June 03, 2025122.94123.88123.88123.88122.947
June 02, 2025122.68122.49122.49122.68122.495
May 30, 2025121.56121.8121.8122.66121.56927
May 29, 2025123.66123.52123.52123.66123.4210
May 28, 2025122.84122.01122.01122.84122.0129
May 27, 2025121.48122.35122.35123.1121.4820
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved