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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	101.6	101.41	101.41	101.61	100.88	1,056
September 10, 2025	101.21	101.35	101.35	101.52	101.08	2,041
September 09, 2025	100.6	100.6	100.6	100.81	100.32	1,929
September 08, 2025	100.87	100.66	100.66	100.94	100.01	1,245
September 05, 2025	100.7	99.83	99.83	100.7	99.65	82
September 04, 2025	99.33	99.12	99.12	99.5	98.92	643
September 03, 2025	99.97	99.57	99.57	100.25	99.39	263
September 02, 2025	99.5	99.24	99.24	99.67	98.9	2,658
September 01, 2025	99.48	98.9	98.9	99.48	98.45	2,562
August 29, 2025	100	99.36	99.36	100.05	99.15	320
August 28, 2025	99.33	99.49	99.49	99.9	99.31	122
August 27, 2025	99.63	98.77	98.77	99.82	98.73	801
August 26, 2025	100.25	99.31	99.31	100.25	98.94	1,385
August 22, 2025	99.61	99.67	99.67	101.04	98.92	1,607
August 21, 2025	98.28	98.99	98.99	99.63	98.28	720
August 20, 2025	98.64	98.52	98.52	98.8	97.72	873
August 19, 2025	98.35	98.67	98.67	99.35	98.35	720
August 18, 2025	99.43	98.9	98.9	99.43	98.08	261
August 15, 2025	98.39	97.88	97.88	98.39	97.61	1,654

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