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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	101.92	102.79	102.79	103.35	101.61	974
October 16, 2025	103.75	103.79	103.79	104.28	103.22	2,786
October 15, 2025	103.54	103.02	103.02	103.57	102.75	347
October 14, 2025	102.08	101.92	101.92	102.28	101.22	531
October 13, 2025	102.97	103.1	103.1	103.34	101.84	974
October 10, 2025	103.9	101.49	101.49	104.1	101.38	1,362
October 09, 2025	104.09	103.66	103.66	104.09	103.55	1,850
October 08, 2025	103.09	102.72	102.72	103.49	102.33	579
October 07, 2025	103.56	102.56	102.56	103.83	102.56	1,942
October 06, 2025	102.76	102.27	102.27	103.53	102.15	3,501
October 03, 2025	102.93	102.55	102.55	103.2	102.28	5,894
October 02, 2025	102.77	102.5	102.5	103.01	102.17	1,099
October 01, 2025	101.45	102.18	102.18	102.34	101.45	895
September 30, 2025	102.31	101.79	101.79	102.31	101.6	773
September 29, 2025	102.14	101.75	101.75	102.14	101.41	691
September 26, 2025	101.4	100.95	100.95	101.53	100.95	1,513
September 25, 2025	102.15	102.4	102.4	102.67	101.8	23
September 24, 2025	102.8	102.32	102.32	102.8	102.08	203
September 23, 2025	103.09	102.8	102.8	103.21	102.48	926
September 22, 2025	103.42	103.69	103.69	103.8	102.69	152
September 19, 2025	103.56	103.5	103.5	103.86	103.07	9,939
September 18, 2025	102.19	102.87	102.87	102.93	102.19	1,940
September 17, 2025	101.43	101.95	101.95	102.62	101.4	79
September 16, 2025	101.87	101.48	101.48	102.14	101.33	2,361
September 15, 2025	101.3	101.33	101.33	101.68	100.98	1,131
September 12, 2025	101.7	101.3	101.3	101.82	101.05	893

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