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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.78	113.78	113.78	113.8	112.58	807
February 19, 2026	113.03	112.57	112.57	113.09	112.48	229
February 18, 2026	112.76	112.41	112.41	112.87	111.57	350
February 17, 2026	111.82	111.8	111.8	112.55	111.02	521
February 16, 2026	111.89	111.12	111.12	112.09	110.78	6,567
February 13, 2026	110.86	110.82	110.82	111.16	110.35	1,073
February 12, 2026	111.94	110.79	110.79	112.35	110.79	647
February 11, 2026	111.18	111.41	111.41	111.76	110.7	1,142
February 10, 2026	110.72	110.34	110.34	110.72	110.09	1,070
February 09, 2026	110.13	110.27	110.27	110.62	109.49	754
February 06, 2026	108.12	108.63	108.63	108.63	107.14	367
February 05, 2026	108.98	108.72	108.72	109.22	108.09	618
February 04, 2026	110.1	109.43	109.43	111.3	108.97	1,437
February 03, 2026	109.11	108.66	108.66	109.17	108.44	351
February 02, 2026	105.94	107.52	107.52	107.7	105.62	1,356
January 30, 2026	107.91	108.18	108.18	108.81	107.76	1,445
January 29, 2026	108.59	107.26	106.93	108.78	106.93	906
January 28, 2026	108.78	108.11	108.11	109.17	108.11	68
January 27, 2026	106.8	107.22	107.22	107.87	106.8	173
January 26, 2026	107.44	107.38	107.38	107.44	106.64	1,115
January 23, 2026	107.17	106.89	106.89	107.34	106.59	452
January 22, 2026	107.41	107.53	107.53	107.99	107.26	925
January 21, 2026	106.51	106.75	106.75	107.29	105.75	659
January 20, 2026	106.51	106.47	106.47	106.51	105.61	939
January 19, 2026	107.42	107.2	107.2	107.51	107.08	645
January 16, 2026	107.23	106.66	106.66	107.86	106.66	7,993
January 15, 2026	107.35	107.84	107.84	107.99	106.71	458
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

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