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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	105.84	106.08	106.08	106.75	105.84	229
January 13, 2026	105.67	106.22	106.22	106.56	105.39	170
January 12, 2026	105.67	105.65	105.65	106.38	105.32	1,063
January 09, 2026	105.48	105.66	105.66	105.96	105.11	554
January 08, 2026	105.09	105.28	105.28	105.71	104.67	546
January 07, 2026	106.7	105.64	105.64	106.7	105.29	649
January 06, 2026	104.33	105.51	105.51	105.84	104.33	316
January 05, 2026	105.21	104.38	104.38	105.21	103.95	323
January 02, 2026	104.83	103.79	103.79	104.84	103.57	1,617
December 31, 2025	103.66	103.37	103.37	103.66	103	2,275
December 30, 2025	102.71	103.09	103.09	103.28	102.56	369
December 29, 2025	102.45	102.49	102.49	102.92	102.02	1,428
December 24, 2025	103.09	102.66	102.66	103.09	102.66	34
December 23, 2025	102.27	102.41	102.41	102.65	101.66	384
December 22, 2025	103.18	102.45	102.45	103.37	102.08	678
December 19, 2025	101.25	102.75	102.75	103.11	101.25	224
December 18, 2025	100.68	101.36	101.36	101.48	100.68	303
December 17, 2025	102.28	101.04	101.04	102.28	100.57	876
December 16, 2025	101.71	100.95	100.95	101.71	100.95	421
December 15, 2025	102.98	102.75	102.75	103.15	101.92	603
December 12, 2025	102.88	102.22	102.22	103.42	102.2	915
December 11, 2025	102.62	102.33	102.33	102.62	101.67	1,749
December 10, 2025	102.92	102.55	102.55	102.92	102.14	326
December 09, 2025	103.25	102.84	102.84	103.25	102.43	24
December 08, 2025	102.09	102.43	102.43	102.98	102.09	349
December 05, 2025	103.08	103.18	103.18	104.19	102.98	425
December 04, 2025	103.71	102.76	102.76	103.71	102.62	783
December 03, 2025	104.01	103.2	103.2	104.11	103.2	86
December 02, 2025	104.09	104.48	104.48	104.55	104	1,352
December 01, 2025	104.5	104.17	104.17	104.69	103.56	477
November 28, 2025	104.48	104.57	104.57	104.93	104.19	658
November 27, 2025	103.94	103.87	103.87	104.28	103.78	699
November 26, 2025	103.99	103.93	103.93	103.99	103.53	91
November 25, 2025	104.09	102.8	102.8	104.09	102.6	523
November 24, 2025	103.01	103.76	103.76	103.76	102.77	254
November 21, 2025	103.1	102.9	102.9	103.3	102.52	1,256
November 20, 2025	105.55	104.9	104.9	105.81	104.9	1,841
November 19, 2025	104.16	104.38	104.38	105.19	103.87	516
November 18, 2025	103.95	104.36	104.36	104.36	103.94	340
November 17, 2025	106.04	105.19	105.19	106.04	105.19	1,125
November 14, 2025	106.18	106.05	106.05	106.18	104.78	306
November 13, 2025	107.29	106.26	106.26	107.29	106.26	405
November 12, 2025	106.63	106.14	106.14	107.01	106.14	22
November 11, 2025	105.99	105.79	105.79	106.05	105.48	538
November 10, 2025	106.42	105.18	105.18	106.42	104.98	211
November 07, 2025	105.4	103.38	103.38	105.49	103.38	1,324
November 06, 2025	106.59	105.6	105.6	106.71	105.5	360
November 05, 2025	107.05	107.01	107.01	107.05	105.95	1,217
November 04, 2025	105.87	106.85	106.85	107.14	105.87	786
November 03, 2025	107.99	107.17	107.17	107.99	106.8	1,699
October 31, 2025	106.27	106.21	106.21	107	105.86	275
October 30, 2025	106.63	106.54	106.54	107.02	105.94	529
October 29, 2025	107.55	106.9	106.9	107.56	106.41	1,384
October 28, 2025	105.44	105.97	105.97	106.35	104.96	828
October 27, 2025	106.11	105.3	105.3	106.11	104.9	370
October 24, 2025	104.64	104.6	104.6	105.39	104.2	1,074
October 23, 2025	103.68	104.35	104.35	104.43	103.37	443
October 22, 2025	105.02	104.15	104.15	105.02	104.08	501
October 21, 2025	104	103.25	103.25	104.33	103.25	1,070
October 20, 2025	103	103.88	103.88	104.03	103	107

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