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

100.47

+0.64(+0.64%)

Updated at September 08 09:44AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025100.799.8399.83100.799.6582
September 04, 202599.3399.1299.1299.598.92643
September 03, 202599.9799.5799.57100.2599.39263
September 02, 202599.599.2499.2499.6798.92,658
September 01, 202599.4898.998.999.4898.452,562
August 29, 202510099.3699.36100.0599.15320
August 28, 202599.3399.4999.4999.999.31122
August 27, 202599.6398.7798.7799.8298.73801
August 26, 2025100.2599.3199.31100.2598.941,385
August 22, 202599.6199.6799.67101.0498.921,607
August 21, 202598.2898.9998.9999.6398.28720
August 20, 202598.6498.5298.5298.897.72873
August 19, 202598.3598.6798.6799.3598.35720
August 18, 202599.4398.998.999.4398.08261
August 15, 202598.3997.8897.8898.3997.611,654
August 14, 202598.3397.2697.2698.3397.24309
August 13, 202598.6697.9597.9598.6697.5755
August 12, 202597.9397.8997.8998.1897.051,371
August 11, 202597.2797.3897.3898.3197.053,476
August 08, 202597.8697.897.898.4197.431,417
August 07, 202597.9897.9597.9598.3696.922,041
August 06, 202598.0697.2497.2498.0697.03273
August 05, 202598.297.3997.3998.2397.12515
August 04, 202597.6197.2197.2197.7196.71262
August 01, 202597.3996.6796.6797.496.491,651
July 31, 202597.7797.6297.6298.8697.5715
July 30, 202598.6298.0298.0298.6297.71228
July 29, 202598.1998.4398.4399.0697.871,337
July 28, 202598.6997.4197.4198.6996.89361
July 25, 202598.1997.8597.8598.2597.31119
July 24, 202597.8898.0398.0398.7297.38269
July 23, 202597.3597.9397.9398.3697.35268
July 22, 202597.897.7297.7298.0497.1779
July 21, 202598.4998.3898.3898.9598.01392
July 18, 202598.4498.2198.2198.6697.831,802
July 17, 202598.9298.3698.3698.9298.02737
July 16, 202598.1497.597.598.5197.32349
July 15, 202598.3897.9997.9998.5897.62842
July 14, 202597.7697.3697.3697.8296.51211
July 11, 202596.9596.796.796.9696.09266
July 10, 202596.3196.0296.0296.3195.95118
July 09, 202596.4996.296.296.4995.6461
July 08, 202595.0395.4895.4896.0895.032,340
July 07, 202595.5595.0595.0595.5594.23960
July 04, 202594.9294.6594.6595.594.59634
July 03, 202596.595.8395.8396.595.3153
July 02, 202595.4795.3495.3495.4794.24884
July 01, 202594.8694.4594.4595.0693.99187
June 30, 202594.4694.1694.1694.693.81,928
June 27, 202594.6993.1393.1394.6992.651,195
June 26, 202593.9593.2193.2194.0593.1245
June 25, 202594.0793.4993.4994.0792.991,276
June 24, 202592.2793.1493.1493.7692.27120
June 23, 202592.0591.6991.6992.2490.73556
June 20, 202592.0691.3491.3492.3390.98254
June 19, 202592.5491.291.292.5490.86588
June 18, 202592.3792.7392.7393.3592.3783
June 17, 202593.0192.5692.5693.0192.56204
June 16, 202592.6793.393.393.5892.24226
June 13, 202592.692.3692.3692.7791.891,398
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved