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

102.66

+0.25(+0.24%)

Updated at December 24 11:16AM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025103.09102.66102.66103.09102.6634
December 23, 2025102.27102.41102.41102.65101.66384
December 22, 2025103.18102.45102.45103.37102.08678
December 19, 2025101.25102.75102.75103.11101.25224
December 18, 2025100.68101.36101.36101.48100.68303
December 17, 2025102.28101.04101.04102.28100.57876
December 16, 2025101.71100.95100.95101.71100.95421
December 15, 2025102.98102.75102.75103.15101.92603
December 12, 2025102.88102.22102.22103.42102.2915
December 11, 2025102.62102.33102.33102.62101.671,749
December 10, 2025102.92102.55102.55102.92102.14326
December 09, 2025103.25102.84102.84103.25102.4324
December 08, 2025102.09102.43102.43102.98102.09349
December 05, 2025103.08103.18103.18104.19102.98425
December 04, 2025103.71102.76102.76103.71102.62783
December 03, 2025104.01103.2103.2104.11103.286
December 02, 2025104.09104.48104.48104.551041,352
December 01, 2025104.5104.17104.17104.69103.56477
November 28, 2025104.48104.57104.57104.93104.19658
November 27, 2025103.94103.87103.87104.28103.78699
November 26, 2025103.99103.93103.93103.99103.5391
November 25, 2025104.09102.8102.8104.09102.6523
November 24, 2025103.01103.76103.76103.76102.77254
November 21, 2025103.1102.9102.9103.3102.521,256
November 20, 2025105.55104.9104.9105.81104.91,841
November 19, 2025104.16104.38104.38105.19103.87516
November 18, 2025103.95104.36104.36104.36103.94340
November 17, 2025106.04105.19105.19106.04105.191,125
November 14, 2025106.18106.05106.05106.18104.78306
November 13, 2025107.29106.26106.26107.29106.26405
November 12, 2025106.63106.14106.14107.01106.1422
November 11, 2025105.99105.79105.79106.05105.48538
November 10, 2025106.42105.18105.18106.42104.98211
November 07, 2025105.4103.38103.38105.49103.381,324
November 06, 2025106.59105.6105.6106.71105.5360
November 05, 2025107.05107.01107.01107.05105.951,217
November 04, 2025105.87106.85106.85107.14105.87786
November 03, 2025107.99107.17107.17107.99106.81,699
October 31, 2025106.27106.21106.21107105.86275
October 30, 2025106.63106.54106.54107.02105.94529
October 29, 2025107.55106.9106.9107.56106.411,384
October 28, 2025105.44105.97105.97106.35104.96828
October 27, 2025106.11105.3105.3106.11104.9370
October 24, 2025104.64104.6104.6105.39104.21,074
October 23, 2025103.68104.35104.35104.43103.37443
October 22, 2025105.02104.15104.15105.02104.08501
October 21, 2025104103.25103.25104.33103.251,070
October 20, 2025103103.88103.88104.03103107
October 17, 2025101.92102.79102.79103.35101.61974
October 16, 2025103.75103.79103.79104.28103.222,786
October 15, 2025103.54103.02103.02103.57102.75347
October 14, 2025102.08101.92101.92102.28101.22531
October 13, 2025102.97103.1103.1103.34101.84974
October 10, 2025103.9101.49101.49104.1101.381,362
October 09, 2025104.09103.66103.66104.09103.551,850
October 08, 2025103.09102.72102.72103.49102.33579
October 07, 2025103.56102.56102.56103.83102.561,942
October 06, 2025102.76102.27102.27103.53102.153,501
October 03, 2025102.93102.55102.55103.2102.285,894
October 02, 2025102.77102.5102.5103.01102.171,099
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved