State Street SPDR MSCI Emerging Markets Small Cap UCITS ETF (EMSM.L) LSE
120.68
+0.095(+0.08%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
120.68
+0.095(+0.08%)
Currency In GBP
If you invested £1000 in SPDR MSCI Emerging Markets Small Cap UCITS ETF (EMSM.L) 10 years ago, it would be worth £2,733.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,533.16, while £1000 invested 1 year ago would be worth £1,334.46. This corresponds to total returns of 173.33%, 53.32%, 33.45%, respectively, with annualized returns of 10.57%, 8.92%, 33.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 122.05 | 120.58 | 120.58 | 122.05 | 119.59 | 1,071 |
| May 29, 2026 | 120.12 | 119.99 | 119.99 | 123.24 | 119.6 | 2,723 |
| May 28, 2026 | 118.74 | 121.05 | 121.05 | 121.05 | 118.74 | 335 |
| May 27, 2026 | 120.35 | 119.86 | 119.86 | 120.95 | 119.49 | 457 |
| May 26, 2026 | 120.99 | 121.81 | 121.81 | 121.95 | 120.16 | 1,000 |
| May 22, 2026 | 119.95 | 118.45 | 118.45 | 119.95 | 118.07 | 526 |
| May 21, 2026 | 116.97 | 115.55 | 115.55 | 117.29 | 115.55 | 1,139 |
| May 20, 2026 | 113.62 | 115.03 | 115.03 | 115.43 | 113.62 | 503 |
| May 19, 2026 | 115.91 | 114.2 | 114.2 | 115.91 | 113.64 | 812 |
| May 18, 2026 | 115.89 | 115.88 | 115.88 | 117.28 | 115.67 | 2,060 |
| May 15, 2026 | 117.47 | 117.04 | 117.04 | 117.87 | 116.31 | 395 |
| May 14, 2026 | 118 | 119.05 | 119.05 | 119.28 | 117.92 | 911 |
| May 13, 2026 | 117.31 | 117.55 | 117.55 | 118 | 116.65 | 1,141 |
| May 12, 2026 | 118.22 | 116.35 | 116.35 | 118.26 | 116.35 | 642 |
| May 11, 2026 | 119.55 | 119.34 | 119.34 | 119.73 | 118.9 | 961 |
| May 08, 2026 | 118.91 | 119 | 119 | 119.53 | 117.95 | 882 |
| May 07, 2026 | 119.98 | 118.67 | 118.67 | 120.01 | 118.52 | 1,282 |
| May 06, 2026 | 118.32 | 118.56 | 118.56 | 119.32 | 117.48 | 1,282 |
| May 05, 2026 | 117.27 | 118.03 | 118.03 | 118.25 | 116.47 | 1,697 |
| May 01, 2026 | 116.36 | 116.44 | 116.44 | 116.74 | 115.4 | 113 |
| April 30, 2026 | 114.28 | 115 | 115 | 115.99 | 114.28 | 603 |
| April 29, 2026 | 116.64 | 114.89 | 114.89 | 116.7 | 114.89 | 1,407 |
| April 28, 2026 | 115.91 | 114.5 | 114.5 | 116 | 114.5 | 1,312 |
| April 27, 2026 | 115.89 | 114.97 | 114.97 | 116.11 | 114.97 | 2,762 |
| April 24, 2026 | 115.95 | 115.89 | 115.89 | 116.4 | 115.17 | 2,330 |
| April 23, 2026 | 115.2 | 115.66 | 115.66 | 115.67 | 114.62 | 2,565 |
| April 22, 2026 | 116.04 | 116.7 | 116.7 | 116.96 | 115.72 | 16,040 |
| April 21, 2026 | 115.86 | 115.24 | 115.24 | 116.56 | 115.18 | 22,920 |
| April 20, 2026 | 115.94 | 115.22 | 115.22 | 116.02 | 114.42 | 5,468 |
| April 17, 2026 | 114.75 | 116.37 | 116.37 | 117.43 | 114.38 | 904 |
| April 16, 2026 | 113.67 | 113.29 | 113.29 | 113.71 | 112.99 | 899 |
| April 15, 2026 | 112.52 | 112.31 | 112.31 | 112.73 | 111.96 | 666 |
| April 14, 2026 | 111.88 | 112.31 | 112.31 | 112.54 | 111.41 | 1,144 |
| April 13, 2026 | 110.03 | 111.19 | 111.19 | 111.46 | 110.03 | 4,002 |
| April 10, 2026 | 110.8 | 110.61 | 110.61 | 111.21 | 110.34 | 578 |
| April 09, 2026 | 109.68 | 109.41 | 109.41 | 110.3 | 108.79 | 889 |
| April 08, 2026 | 109.94 | 110.01 | 110.01 | 110.86 | 109.55 | 3,182 |
| April 07, 2026 | 107 | 105.21 | 105.21 | 107.12 | 104.93 | 1,334 |
| April 02, 2026 | 105.62 | 106.19 | 106.19 | 106.55 | 104.78 | 589 |
| April 01, 2026 | 107.42 | 107.61 | 107.61 | 107.61 | 105.97 | 297 |
| March 31, 2026 | 103 | 104.27 | 104.27 | 104.28 | 102.55 | 1,732 |
| March 30, 2026 | 103.78 | 104.58 | 104.58 | 105.29 | 103.78 | 803 |
| March 27, 2026 | 105.43 | 104.13 | 104.13 | 105.43 | 104 | 2,347 |
| March 26, 2026 | 106.06 | 105.02 | 105.02 | 106.25 | 105.02 | 161 |
| March 25, 2026 | 107.66 | 107.43 | 107.43 | 107.7 | 106.69 | 218 |
| March 24, 2026 | 104.93 | 104.78 | 104.78 | 105.16 | 104.73 | 678 |
| March 23, 2026 | 103.75 | 105.74 | 105.74 | 107.45 | 102.26 | 275 |
| March 20, 2026 | 107.26 | 105.73 | 105.73 | 107.71 | 105.37 | 887 |
| March 19, 2026 | 108.12 | 106.94 | 106.94 | 108.12 | 106.2 | 211 |
| March 18, 2026 | 109.92 | 108.38 | 108.38 | 110.3 | 108.13 | 270 |
| March 17, 2026 | 108.38 | 108.61 | 108.61 | 109.15 | 107.79 | 574 |
| March 16, 2026 | 106.9 | 107.66 | 107.66 | 108.57 | 106.04 | 943 |
| March 13, 2026 | 106.53 | 106.19 | 106.19 | 106.99 | 105.63 | 88 |
| March 12, 2026 | 107.56 | 106.07 | 106.07 | 108.56 | 105.54 | 1,017 |
| March 11, 2026 | 108.4 | 107.53 | 107.53 | 108.4 | 107.43 | 527 |
| March 10, 2026 | 107.81 | 108 | 108 | 108.31 | 106.7 | 1,289 |
| March 09, 2026 | 104.88 | 105.99 | 105.99 | 106.19 | 104.58 | 600 |
| March 06, 2026 | 109.14 | 106.42 | 106.42 | 109.14 | 105.92 | 655 |
| March 05, 2026 | 109.22 | 106.87 | 106.87 | 109.38 | 106.87 | 778 |
| March 04, 2026 | 106 | 107.59 | 107.59 | 107.97 | 104.86 | 940 |