UK markets close in 6 hours 38 minutes

SPDR MSCI Emerging Markets SmallCap ETF (EMSD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
114.89+0.94 (+0.83%)
As of 08:05AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024114.89114.89114.89114.89114.89-
24 Apr 2024113.94113.94113.94113.94113.94-
23 Apr 2024114.39114.39113.37114.39114.3936,352
22 Apr 2024112.50112.50112.50112.50112.50-
19 Apr 2024112.06112.72112.06112.53112.5389
18 Apr 2024113.13114.01113.13113.10113.1011
17 Apr 2024112.11112.11112.11112.11112.11-
16 Apr 2024112.85112.85111.48111.89111.89389
15 Apr 2024114.73114.73114.60114.04114.0410
12 Apr 2024116.03116.03116.03114.53114.53143
11 Apr 2024116.23116.23116.23115.35115.3599
10 Apr 2024115.56117.74115.46115.68115.68283
09 Apr 2024116.45116.90116.37116.78116.78552
08 Apr 2024116.36116.36116.36116.53116.5336
05 Apr 2024115.52115.74115.52115.71115.7110
04 Apr 2024115.71116.68115.71116.57116.57179
03 Apr 2024115.32115.67115.06115.68115.682,011
02 Apr 2024115.16115.16113.77113.77113.7770
28 Mar 2024113.96114.67113.96114.47114.4795
27 Mar 2024113.74114.29113.74114.08114.08156
26 Mar 2024114.12114.56114.12113.86113.8631
25 Mar 2024114.10114.42114.10114.43114.4360
22 Mar 2024114.04114.08114.04113.97113.976
21 Mar 2024115.14116.29115.02114.68114.6835
20 Mar 2024113.12113.48113.12113.32113.3251
19 Mar 2024113.08113.08112.97113.32113.32451
18 Mar 2024113.64113.64113.64113.64113.64-
15 Mar 2024113.64113.67113.54113.34113.34663
14 Mar 2024113.76114.38113.05113.50113.50357
13 Mar 2024114.04114.15114.04114.15114.1572
12 Mar 2024114.93114.93114.93114.93114.93-
11 Mar 2024115.31116.58114.60114.83114.8347
08 Mar 2024115.46115.49115.32115.25115.2554
07 Mar 2024115.34115.60115.34115.36115.36401
06 Mar 2024115.43115.43115.04115.11115.1165
05 Mar 2024114.53114.95114.53114.54114.541
04 Mar 2024114.78115.86114.78114.89114.89390
01 Mar 2024115.07115.07114.54115.14115.1454
29 Feb 2024113.99114.25113.99113.71113.71434
28 Feb 2024113.70113.70112.99113.46113.46334
27 Feb 2024114.74114.82113.91114.25114.258
26 Feb 2024115.19115.19115.19114.39114.3949
23 Feb 2024114.13115.03113.93114.36114.36501
22 Feb 2024114.22115.11114.22114.58114.58208
21 Feb 2024114.04114.04114.04114.04114.04-
20 Feb 2024113.41113.61112.89114.03114.03224
19 Feb 2024114.34114.34113.18113.87113.873
16 Feb 2024114.10114.25114.10113.70113.70545
15 Feb 2024113.00113.16112.84112.77112.771,269
14 Feb 2024112.14112.77111.80112.29112.29857
13 Feb 2024112.32112.81111.17111.61111.61564
12 Feb 2024113.29113.34112.91113.08113.08555
09 Feb 2024112.68112.68112.68112.68112.68-
08 Feb 2024113.48113.48113.48113.15113.156
07 Feb 2024113.47113.47113.02113.35113.3580
06 Feb 2024112.85113.59112.20113.08113.08210
05 Feb 2024111.24111.24110.59110.87110.8784
02 Feb 2024112.49112.49112.49111.18111.1838
01 Feb 2024111.76111.76111.76111.43111.4377
31 Jan 2024111.93111.99111.93111.72111.72186
30 Jan 2024111.25111.25110.65110.82110.82178
29 Jan 2024110.88110.88110.88110.64110.64-
26 Jan 2024110.24110.74110.24110.61110.6161
25 Jan 2024110.39110.74110.39110.74110.741,020
24 Jan 2024109.88110.78109.88110.16110.16582
23 Jan 2024109.88110.06109.03109.16109.161,639
22 Jan 2024110.17110.66110.17109.70109.7016
19 Jan 2024108.73108.86108.72108.71108.711,150
18 Jan 2024108.69108.69108.69108.69108.69-
17 Jan 2024108.65109.10108.40108.07108.07151
16 Jan 2024110.38110.38110.38110.38110.38-
15 Jan 2024111.71112.04111.71111.53111.53188
12 Jan 2024111.91112.23111.63111.89111.898
11 Jan 2024111.94112.28111.35111.04111.04118
10 Jan 2024111.68111.68111.17111.21111.21666
09 Jan 2024111.34111.34111.34111.35111.35458
08 Jan 2024111.22112.05111.22112.05112.0521
05 Jan 2024111.33111.93111.33111.60111.601,484
04 Jan 2024111.51111.81111.47111.23111.23604
03 Jan 2024110.93110.93110.34111.21111.21500
02 Jan 2024112.70112.70111.59111.72111.721,725
29 Dec 2023112.31112.31112.31112.31112.31-
28 Dec 2023113.12113.12112.52112.14112.14108
27 Dec 2023111.10111.10110.60111.24111.2447
22 Dec 2023109.20110.77109.14110.77110.77404
21 Dec 2023109.26110.07109.26110.07110.07685
20 Dec 2023110.35110.35109.26109.26109.2695
19 Dec 2023109.88109.88109.88110.23110.2328
18 Dec 2023109.95109.95109.84110.03110.03120
15 Dec 2023110.61111.37110.23110.60110.60996
14 Dec 2023110.09110.80109.63110.67110.671,707
13 Dec 2023108.39108.39108.39108.50108.501
12 Dec 2023108.68108.68108.12108.39108.39233
11 Dec 2023108.25108.65108.25108.47108.47362
08 Dec 2023108.29108.29108.29108.29108.29-
07 Dec 2023108.41108.41108.41108.75108.7578
06 Dec 2023108.38108.92108.33108.72108.721,448
05 Dec 2023108.47108.60108.24108.36108.361,057
04 Dec 2023108.61108.77108.35108.51108.51786
01 Dec 2023108.78108.78108.44108.61108.61757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...