SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF - SPYV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.1	14.11	14.11	14.15	14.09	4,745
September 25, 2025	14.2	14.11	14.11	14.2	14.04	4,467
September 24, 2025	14.22	14.25	14.25	14.3	14.22	8,156
September 23, 2025	14.29	14.29	14.29	14.31	14.19	2,773
September 22, 2025	14.25	14.27	14.27	14.28	14.25	663
September 19, 2025	14.24	14.21	14.21	14.27	14.21	5,641
September 18, 2025	14.17	14.2	14.2	14.24	14.16	5,662
September 17, 2025	14.17	14.2	14.2	14.22	14.16	43
September 16, 2025	14.13	14.08	14.08	14.2	14.08	1,787
September 15, 2025	14.19	14.2	14.2	14.24	14.16	6,091
September 12, 2025	14.18	14.18	14.18	14.22	14.16	1,341
September 11, 2025	14.22	14.27	14.27	14.28	14.21	2,338
September 10, 2025	14.24	14.17	14.17	14.24	14.13	1,675
September 09, 2025	14.02	14.05	14.05	14.08	14.02	412
September 08, 2025	14.06	13.99	13.99	14.09	13.98	1,278
September 05, 2025	14	13.94	13.94	14.05	13.93	4,228
September 04, 2025	13.95	13.97	13.97	13.98	13.94	32,946
September 03, 2025	13.96	13.97	13.97	14.04	13.96	5,833
September 02, 2025	13.96	13.92	13.92	13.98	13.88	5,826
September 01, 2025	13.97	13.97	13.97	13.98	13.92	1,116
August 29, 2025	14.14	14.04	14.04	14.14	14.04	2,441
August 28, 2025	14.19	14.2	14.2	14.23	14.16	11,668
August 27, 2025	14.22	14.16	14.16	14.25	14.16	897
August 26, 2025	14.3	14.25	14.25	14.3	14.25	4,000
August 25, 2025	14.4	14.4	14.4	14.4	14.34	2,149
August 22, 2025	14.34	14.38	14.38	14.41	14.23	687
August 21, 2025	14.3	14.33	14.33	14.36	14.27	2,191
August 20, 2025	14.18	14.17	14.17	14.25	14.16	3,346
August 19, 2025	14.28	14.23	14.23	14.3	14.23	1,665
August 18, 2025	14.37	14.28	14.28	14.37	14.25	5,123
August 15, 2025	14.33	14.24	14.24	14.35	14.24	2,400
August 14, 2025	14.39	14.36	14.36	14.41	14.36	2,041
August 13, 2025	14.41	14.39	14.39	14.44	14.39	9,424
August 12, 2025	14.28	14.35	14.35	14.36	14.28	5,376
August 11, 2025	14.2	14.23	14.23	14.27	14.16	1,042
August 08, 2025	14.21	14.26	14.26	14.26	14.18	1,940
August 07, 2025	14.18	14.17	14.17	14.22	14.15	1,611
August 06, 2025	14.22	14.14	14.14	14.22	14.14	2,574
August 05, 2025	14.24	14.19	14.19	14.28	14.16	6,617
August 04, 2025	14.1	14.08	14.08	14.13	14	11,218
August 01, 2025	14.57	14.31	13.94	14.57	14.28	6,728
July 31, 2025	14.64	14.53	14.16	14.67	14.53	5,806
July 30, 2025	14.55	14.63	14.26	14.69	14.55	8,653
July 29, 2025	14.48	14.55	14.18	14.63	14.48	16,049
July 28, 2025	14.39	14.44	14.44	14.45	14.39	1,530
July 25, 2025	14.29	14.33	14.33	14.37	14.29	7,052
July 24, 2025	14.41	14.34	14.34	14.41	14.34	5,374
July 23, 2025	14.39	14.43	14.43	14.44	14.36	7,740
July 22, 2025	14.35	14.37	14.37	14.39	14.35	1,058
July 21, 2025	14.44	14.41	14.41	14.44	14.39	2,387
July 18, 2025	14.53	14.49	14.49	14.53	14.46	347
July 17, 2025	14.45	14.54	14.54	14.54	14.44	7,193
July 16, 2025	14.34	14.26	14.26	14.38	14.26	2,472
July 15, 2025	14.3	14.34	14.34	14.35	14.28	7,916
July 14, 2025	14.28	14.25	14.25	14.28	14.22	3,317
July 11, 2025	14.21	14.14	14.14	14.21	14.13	8,144
July 10, 2025	14.17	14.18	14.18	14.21	14.11	3,154
July 09, 2025	14.11	14.12	14.12	14.17	14.1	2,796
July 08, 2025	14.07	14.06	14.06	14.11	14	3,998
July 07, 2025	14.09	14.07	14.07	14.18	14.03	8,388

SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (SPYV.DE) XETRA