Yahoo

Mail

UK markets open in 3 hours 18 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,416.71
+209.58(+1.15%)
CRUDE OIL
79.12
+0.17(+0.22%)
GOLD FUTURES
2,309.80
+0.20(+0.01%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,600.74
+1,793.68(+3.92%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

SPDR MSCI Emerging Markets ETF (EMRD.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

61.28

+0.90

(+1.49%)

At close: 04:35PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.00	0.00	0.00	61.28	61.28	280
01 May 2024	60.38	60.38	60.38	60.38	60.38	-
30 Apr 2024	60.94	61.02	60.50	60.50	60.50	30,426
29 Apr 2024	60.96	61.00	60.69	60.92	60.92	24,018
26 Apr 2024	60.39	60.42	60.38	60.42	60.42	1,593
25 Apr 2024	59.71	59.95	59.71	59.65	59.65	1,795
24 Apr 2024	60.08	60.08	59.70	59.63	59.63	1,234
23 Apr 2024	59.23	59.42	59.21	59.42	59.42	12,740
22 Apr 2024	58.81	58.81	58.60	58.68	58.68	1,411
19 Apr 2024	58.12	58.51	58.10	58.44	58.44	13,975
18 Apr 2024	58.91	58.91	58.91	58.93	58.93	34
17 Apr 2024	58.51	58.51	58.41	58.44	58.44	230
16 Apr 2024	58.75	58.75	58.27	58.49	58.49	7,740
15 Apr 2024	60.34	60.34	59.88	59.72	59.72	8,282
12 Apr 2024	60.15	60.15	59.94	59.88	59.88	7,712
11 Apr 2024	61.13	61.14	60.66	60.66	60.66	8,876
10 Apr 2024	61.05	61.05	60.80	60.64	60.64	351
09 Apr 2024	61.49	61.49	61.12	61.42	61.42	283
08 Apr 2024	60.60	61.29	60.60	61.11	61.11	940
05 Apr 2024	60.80	60.80	60.48	60.62	60.62	722
04 Apr 2024	60.99	61.45	60.82	61.40	61.40	490
03 Apr 2024	60.14	60.61	60.14	60.61	60.61	240
02 Apr 2024	60.92	60.94	60.70	60.79	60.79	840
28 Mar 2024	60.35	60.55	60.33	60.51	60.51	5,242
27 Mar 2024	60.12	60.15	59.82	59.94	59.94	2,261
26 Mar 2024	60.55	60.68	60.23	60.27	60.27	1,671
25 Mar 2024	60.04	60.17	60.00	60.12	60.12	358
22 Mar 2024	60.28	60.31	59.88	59.99	59.99	2,502
21 Mar 2024	60.93	60.93	60.90	60.72	60.72	171
20 Mar 2024	59.77	59.88	59.77	59.91	59.91	1,079
19 Mar 2024	60.02	60.02	60.02	59.75	59.75	112
18 Mar 2024	60.57	60.57	60.33	59.99	59.99	150
15 Mar 2024	59.98	59.98	59.98	59.97	59.97	142
14 Mar 2024	60.87	60.87	60.18	60.34	60.34	307
13 Mar 2024	60.50	60.60	60.48	60.56	60.56	148
12 Mar 2024	60.89	60.89	60.80	60.81	60.81	6,355
11 Mar 2024	60.34	60.34	60.20	60.38	60.38	1,320
08 Mar 2024	60.50	60.50	60.10	60.03	60.03	48
07 Mar 2024	59.56	59.92	59.56	59.88	59.88	3,305
06 Mar 2024	59.74	59.84	59.54	59.81	59.81	553
05 Mar 2024	59.35	59.35	59.35	58.93	58.93	2
04 Mar 2024	59.96	59.96	59.44	59.44	59.44	771
01 Mar 2024	59.10	59.49	59.10	59.38	59.38	52,001
29 Feb 2024	58.96	59.17	58.44	58.44	58.44	59,886
28 Feb 2024	59.27	59.27	59.27	58.67	58.67	56
27 Feb 2024	59.41	59.62	59.41	59.56	59.56	6,359
26 Feb 2024	59.00	59.44	59.00	59.26	59.26	895
23 Feb 2024	59.93	59.93	59.36	59.47	59.47	169
22 Feb 2024	59.45	59.45	59.45	59.42	59.42	1,927
21 Feb 2024	59.09	59.49	59.07	59.01	59.01	902
20 Feb 2024	59.00	59.14	58.91	58.96	58.96	337
19 Feb 2024	58.82	59.16	58.82	58.79	58.79	22,694
16 Feb 2024	58.98	59.01	58.89	58.88	58.88	330
15 Feb 2024	58.42	58.42	58.42	58.40	58.40	124
14 Feb 2024	58.06	58.34	58.06	58.19	58.19	668
13 Feb 2024	58.54	58.54	57.63	57.56	57.56	1,318
12 Feb 2024	57.85	58.83	57.85	58.78	58.78	462
09 Feb 2024	58.02	58.02	57.82	57.84	57.84	914
08 Feb 2024	58.35	58.35	57.84	57.67	57.67	1,534
07 Feb 2024	58.11	58.18	57.62	58.13	58.13	134
06 Feb 2024	57.60	58.07	57.60	57.94	57.94	217
05 Feb 2024	56.72	56.82	56.62	56.62	56.62	833
02 Feb 2024	57.27	57.29	56.55	56.60	56.60	1,268
01 Feb 2024	56.57	56.81	56.57	56.66	56.66	266
31 Jan 2024	56.48	56.83	56.40	56.74	56.74	3,946
30 Jan 2024	56.52	56.69	56.52	56.56	56.56	340
29 Jan 2024	57.45	57.45	57.08	56.99	56.99	391
26 Jan 2024	57.07	57.07	57.07	57.22	57.22	5
25 Jan 2024	57.20	57.32	57.20	57.13	57.13	135
24 Jan 2024	57.38	57.50	57.38	57.25	57.25	157
23 Jan 2024	56.43	56.49	56.00	56.17	56.17	485
22 Jan 2024	55.76	56.05	55.76	56.00	56.00	772
19 Jan 2024	56.11	56.11	55.80	55.90	55.90	1,568
18 Jan 2024	55.46	55.74	55.43	55.74	55.74	1,259
17 Jan 2024	55.32	55.32	54.78	55.07	55.07	1,675
16 Jan 2024	56.62	56.62	56.39	56.41	56.41	2,009
15 Jan 2024	57.35	57.68	57.22	57.24	57.24	530
12 Jan 2024	57.46	57.90	57.39	57.67	57.67	10,442
11 Jan 2024	57.47	57.64	57.15	56.99	56.99	415
10 Jan 2024	57.20	57.37	57.20	57.07	57.07	2,615
09 Jan 2024	57.34	57.34	57.12	57.31	57.31	10,192
08 Jan 2024	57.74	57.85	57.37	57.88	57.88	145
05 Jan 2024	58.15	58.24	58.15	58.07	58.07	3,787
04 Jan 2024	58.10	58.14	57.92	58.14	58.14	12,959
03 Jan 2024	58.35	58.35	57.59	57.85	57.85	189
02 Jan 2024	59.04	59.07	58.30	58.35	58.35	3,607
29 Dec 2023	58.73	59.07	58.73	58.94	58.94	15,634
28 Dec 2023	59.18	59.18	59.07	59.17	59.17	607
27 Dec 2023	58.27	58.38	58.21	58.26	58.26	1,517
22 Dec 2023	57.40	57.49	57.40	57.49	57.49	723
21 Dec 2023	57.53	57.53	57.53	57.87	57.87	120
20 Dec 2023	57.82	57.82	57.47	57.58	57.58	420
19 Dec 2023	57.97	57.97	57.97	57.97	57.97	-
18 Dec 2023	57.55	57.55	57.32	57.25	57.25	203
15 Dec 2023	57.87	57.92	57.86	57.77	57.77	4,335
14 Dec 2023	57.50	57.66	57.50	57.72	57.72	557
13 Dec 2023	56.02	56.06	55.95	56.00	56.00	4,946
12 Dec 2023	56.33	56.40	56.17	56.19	56.19	3,584
11 Dec 2023	56.05	56.24	56.00	56.24	56.24	5,106
08 Dec 2023	56.16	56.27	55.95	55.97	55.97	9,836
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,416.71+209.58(+1.15%)

CRUDE OIL79.12+0.17(+0.22%)

GOLD FUTURES2,309.80+0.20(+0.01%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,600.74+1,793.68(+3.92%)

Best UK mortgage deals of the week

SPDR MSCI Emerging Markets ETF (EMRD.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,416.71
+209.58(+1.15%)

CRUDE OIL
79.12
+0.17(+0.22%)

GOLD FUTURES
2,309.80
+0.20(+0.01%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,600.74
+1,793.68(+3.92%)