EMSD.L - SPDR MSCI Emerging Markets SmallCap ETF

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 201973.7573.7573.7574.5674.563
17 Oct 20195,817.005,826.455,786.925,777.005,777.001,175
16 Oct 20195,745.005,745.005,745.005,745.005,745.00-
15 Oct 20195,844.405,844.405,806.205,796.505,796.50115
14 Oct 20195,848.755,904.655,818.855,848.005,848.00217
11 Oct 20195,847.005,904.655,818.855,848.005,848.00725
10 Oct 20195,944.005,978.755,926.055,940.005,940.00292
09 Oct 20195,940.705,996.305,930.555,938.005,938.00429
08 Oct 20195,892.005,894.205,892.005,915.505,915.50162
07 Oct 2019------
04 Oct 2019------
03 Oct 2019------
02 Oct 2019------
01 Oct 2019------
30 Sep 2019------
27 Sep 20195,920.005,944.735,920.005,927.005,927.00526
26 Sep 20195,901.905,928.205,895.805,901.005,901.00127
25 Sep 20195,887.005,887.555,843.005,897.505,897.50149
24 Sep 20195,885.255,885.255,885.255,894.005,894.0010
23 Sep 20195,921.005,975.165,921.005,948.505,948.50858
20 Sep 2019------
19 Sep 2019------
18 Sep 2019------
17 Sep 2019------
16 Sep 20195,919.005,924.215,882.255,944.505,944.50184
13 Sep 20195,967.005,969.905,944.255,958.505,958.50248
12 Sep 20195,970.005,974.005,945.005,976.505,976.50277
11 Sep 20195,899.005,920.005,899.005,918.005,918.00278
10 Sep 20195,883.005,883.005,851.005,859.005,859.0084
09 Sep 20195,889.005,889.005,858.155,887.005,887.0069
06 Sep 20195,900.005,913.545,891.005,902.005,902.00137
05 Sep 20195,935.005,959.855,890.205,881.005,881.00953
04 Sep 20195,944.005,944.005,895.055,915.505,915.50512
03 Sep 20195,924.005,924.005,888.005,881.005,881.00302
02 Sep 20195,870.005,916.005,870.005,896.505,896.50157
30 Aug 20195,846.005,859.855,822.985,831.505,831.502,721
29 Aug 20195,786.005,807.105,784.465,809.505,809.50547
28 Aug 20195,769.005,769.005,725.605,740.005,740.00382
27 Aug 20195,737.005,752.035,703.205,706.005,706.00350
23 Aug 20195,746.005,776.205,746.005,723.005,723.00135
22 Aug 2019------
21 Aug 20195,889.505,889.505,889.505,889.505,889.50-
20 Aug 20195,870.005,871.805,834.905,830.005,830.00357
19 Aug 20195,874.005,889.105,855.005,843.005,843.00418
16 Aug 20195,801.005,813.005,800.105,810.005,810.00230
15 Aug 20195,781.005,781.005,727.305,752.005,752.0086
14 Aug 20195,885.005,896.415,836.055,801.005,801.00158
13 Aug 20195,822.005,922.005,813.005,918.505,918.503,791
12 Aug 20195,962.005,962.335,840.905,863.505,863.5056
09 Aug 20195,956.005,979.055,949.005,916.505,916.50534
08 Aug 20195,931.005,948.755,926.255,942.005,942.0018
07 Aug 20195,790.005,887.755,790.005,798.005,798.0026
06 Aug 20195,794.005,826.005,791.005,810.005,810.005,484
05 Aug 20195,869.005,891.545,806.005,779.005,779.00113
02 Aug 2019------
01 Aug 20196,134.006,162.006,119.156,152.006,152.001,118
31 Jul 20196,131.006,145.256,131.006,135.506,135.5015
30 Jul 20196,149.506,149.506,149.506,149.506,149.50-
29 Jul 20196,105.006,145.056,076.566,158.506,158.50429
26 Jul 20196,100.006,100.006,100.006,108.006,108.001,282
25 Jul 20196,117.006,117.006,082.006,073.506,073.5094
24 Jul 20196,128.006,128.006,082.006,097.006,097.001,750
23 Jul 20196,174.006,174.006,148.006,133.506,133.5067
22 Jul 20196,145.006,145.006,145.006,124.506,124.50367
19 Jul 20196,165.006,182.006,144.006,140.006,140.002,688
18 Jul 20196,161.006,161.006,126.006,133.006,133.00356
17 Jul 20196,169.006,169.006,169.006,157.506,157.50408
16 Jul 20196,216.006,220.006,204.006,200.006,200.00921
15 Jul 20196,133.006,159.006,133.006,143.506,143.50198
12 Jul 20196,155.006,155.006,131.006,115.006,115.00630
11 Jul 20196,166.006,169.006,131.006,114.006,114.001,096
10 Jul 20196,129.006,143.006,120.006,144.006,144.00329
09 Jul 20196,110.006,111.006,104.006,110.006,110.00152
08 Jul 20196,097.006,112.006,090.006,109.506,109.50197
05 Jul 20196,106.006,106.006,106.006,130.506,130.501,042
04 Jul 20196,164.006,167.006,164.006,150.506,150.50607
03 Jul 20196,114.006,136.006,114.006,119.006,119.00796
02 Jul 20196,130.006,135.006,130.006,123.506,123.50404
01 Jul 20196,109.006,109.006,097.006,083.006,083.00151
28 Jun 20196,020.006,020.005,986.006,009.506,009.50586
27 Jun 20196,016.006,033.006,016.006,027.006,027.00358
26 Jun 20195,986.006,000.005,986.006,006.506,006.50242
25 Jun 20195,963.005,983.005,963.005,980.505,980.505,464
24 Jun 20195,991.005,998.005,991.005,984.505,984.502,488
21 Jun 20196,025.006,025.006,006.006,016.006,016.004,159
20 Jun 20196,049.006,049.006,012.006,019.506,019.50756
19 Jun 20195,961.005,961.005,961.005,929.005,929.00435
18 Jun 20195,948.006,024.005,948.006,007.006,007.00334
17 Jun 20195,883.005,915.005,883.005,907.505,907.50354
14 Jun 20195,889.005,898.005,889.005,888.005,888.00159
13 Jun 20195,906.005,906.005,904.005,905.005,905.00674
12 Jun 20195,880.005,880.005,879.005,872.005,872.001,822
11 Jun 20195,932.005,932.005,932.005,915.505,915.50216
10 Jun 20195,866.005,901.005,866.005,887.005,887.00578
07 Jun 20195,862.155,862.155,846.855,851.505,851.50341
06 Jun 20195,810.005,810.005,810.005,810.005,810.00-
05 Jun 20195,847.005,866.005,778.005,801.505,801.50474
04 Jun 20195,837.005,846.005,814.005,837.505,837.50161
03 Jun 20195,825.005,865.005,825.005,852.505,852.50637
31 May 20195,834.505,834.505,834.505,834.505,834.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more