SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (EMDV.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 01:07PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.94 | 12.94 | 12.94 | 12.96 | 12.96 | 4,305 |
| May 02, 2024 | 12.87 | 12.90 | 12.84 | 12.89 | 12.89 | 269 |
| Apr 30, 2024 | 12.76 | 12.77 | 12.76 | 12.73 | 12.73 | 149 |
| Apr 29, 2024 | 12.79 | 12.86 | 12.79 | 12.89 | 12.89 | 1,207 |
| Apr 26, 2024 | 12.70 | 12.78 | 12.66 | 12.76 | 12.76 | 2,756 |
| Apr 25, 2024 | 12.63 | 12.63 | 12.55 | 12.61 | 12.61 | 476 |
| Apr 24, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Apr 23, 2024 | 12.45 | 12.46 | 12.45 | 12.45 | 12.45 | 510 |
| Apr 22, 2024 | 12.46 | 12.46 | 12.46 | 12.45 | 12.45 | 230 |
| Apr 19, 2024 | 12.50 | 12.50 | 12.50 | 12.52 | 12.52 | 150 |
| Apr 18, 2024 | 12.61 | 12.62 | 12.61 | 12.62 | 12.62 | 10 |
| Apr 17, 2024 | 12.54 | 12.54 | 12.45 | 12.43 | 12.43 | 881 |
| Apr 16, 2024 | 12.39 | 12.39 | 12.13 | 12.39 | 12.39 | 1,763 |
| Apr 15, 2024 | 12.54 | 12.60 | 12.54 | 12.52 | 12.52 | 1,381 |
| Apr 12, 2024 | 12.59 | 12.59 | 12.59 | 12.44 | 12.44 | 10 |
| Apr 11, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Apr 10, 2024 | 12.54 | 12.57 | 12.54 | 12.51 | 12.51 | 1,893 |
| Apr 09, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 233 |
| Apr 08, 2024 | 12.65 | 12.66 | 12.65 | 12.66 | 12.66 | 1,985 |
| Apr 05, 2024 | 12.46 | 12.46 | 12.45 | 12.54 | 12.54 | 876 |
| Apr 04, 2024 | 12.63 | 12.63 | 12.60 | 12.66 | 12.66 | 11 |
| Apr 03, 2024 | 12.60 | 12.60 | 12.48 | 12.60 | 12.60 | 9,403 |
| Apr 02, 2024 | 12.89 | 12.89 | 12.63 | 12.69 | 12.69 | 3,342 |
| Mar 28, 2024 | 12.56 | 12.64 | 12.55 | 12.62 | 12.62 | 1,295 |
| Mar 27, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Mar 26, 2024 | 12.56 | 12.58 | 12.56 | 12.55 | 12.55 | 146 |
| Mar 25, 2024 | 12.68 | 12.68 | 12.68 | 12.66 | 12.66 | 315 |
| Mar 22, 2024 | 12.60 | 12.71 | 12.60 | 12.69 | 12.69 | 3,410 |
| Mar 21, 2024 | 12.74 | 12.74 | 12.70 | 12.77 | 12.77 | 1,500 |
| Mar 20, 2024 | 12.70 | 12.74 | 12.70 | 12.71 | 12.71 | 753 |
| Mar 19, 2024 | 12.73 | 12.73 | 12.66 | 12.71 | 12.71 | 2,074 |
| Mar 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 500 |
| Mar 15, 2024 | 12.64 | 12.74 | 12.62 | 12.64 | 12.64 | 2,281 |
| Mar 14, 2024 | 12.82 | 12.82 | 12.65 | 12.67 | 12.67 | 1,810 |
| Mar 13, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Mar 12, 2024 | 12.71 | 12.71 | 12.71 | 12.68 | 12.68 | 1,362 |
| Mar 11, 2024 | 12.50 | 12.53 | 12.44 | 12.55 | 12.55 | 1,174 |
| Mar 08, 2024 | 12.50 | 12.54 | 12.50 | 12.53 | 12.53 | 450 |
| Mar 07, 2024 | 12.42 | 12.47 | 12.42 | 12.45 | 12.45 | 1,037 |
| Mar 06, 2024 | 12.35 | 12.39 | 12.35 | 12.42 | 12.42 | 926 |
| Mar 05, 2024 | 12.29 | 12.29 | 12.24 | 12.25 | 12.25 | 1,209 |
| Mar 04, 2024 | 12.37 | 12.39 | 12.35 | 12.32 | 12.32 | 1,597 |
| Mar 01, 2024 | 12.31 | 12.46 | 12.31 | 12.44 | 12.44 | 1,794 |
| Feb 29, 2024 | 12.29 | 12.29 | 12.29 | 12.33 | 12.33 | 74 |
| Feb 28, 2024 | 12.50 | 12.50 | 12.23 | 12.28 | 12.28 | 2,015 |
| Feb 27, 2024 | 12.43 | 12.45 | 12.43 | 12.45 | 12.45 | 421 |
| Feb 26, 2024 | 12.57 | 12.57 | 12.50 | 12.48 | 12.48 | 182 |
| Feb 23, 2024 | 12.52 | 12.53 | 12.47 | 12.54 | 12.54 | 5,560 |
| Feb 22, 2024 | 12.50 | 12.50 | 12.48 | 12.51 | 12.51 | 800 |
| Feb 21, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 200 |
| Feb 20, 2024 | 12.30 | 12.30 | 12.30 | 12.31 | 12.31 | 500 |
| Feb 19, 2024 | 12.33 | 12.33 | 12.28 | 12.29 | 12.29 | 1,170 |
| Feb 16, 2024 | 12.14 | 12.14 | 12.14 | 12.23 | 12.23 | 120 |
| Feb 15, 2024 | 12.10 | 12.10 | 12.10 | 12.08 | 12.08 | 40 |
| Feb 14, 2024 | 12.14 | 12.14 | 12.09 | 12.07 | 12.07 | 1,692 |
| Feb 13, 2024 | 12.14 | 12.14 | 12.14 | 12.09 | 12.09 | 726 |
| Feb 12, 2024 | 12.08 | 12.31 | 12.08 | 12.29 | 12.29 | 1,668 |
| Feb 09, 2024 | 11.96 | 11.97 | 11.96 | 11.97 | 11.97 | 42 |
| Feb 08, 2024 | 12.04 | 12.08 | 12.04 | 12.06 | 12.06 | 1,100 |
| Feb 07, 2024 | 12.05 | 12.11 | 12.05 | 12.10 | 12.10 | 835 |
| Feb 06, 2024 | 12.08 | 12.13 | 12.06 | 12.13 | 12.13 | 916 |
| Feb 05, 2024 | 11.90 | 11.94 | 11.90 | 11.92 | 11.92 | 14,671 |
| Feb 02, 2024 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | 380 |
| Feb 01, 2024 | 11.93 | 11.93 | 11.81 | 11.81 | 11.81 | 1,183 |
| Jan 31, 2024 | 12.12 | 12.15 | 12.09 | 12.16 | 12.16 | 17,899 |
| Jan 30, 2024 | 12.09 | 12.09 | 12.09 | 12.08 | 12.08 | 1,303 |
| Jan 29, 2024 | 12.23 | 12.23 | 12.21 | 12.15 | 12.15 | 1,817 |
| Jan 26, 2024 | 12.08 | 12.08 | 12.07 | 12.14 | 12.14 | 242 |
| Jan 25, 2024 | 12.06 | 12.13 | 12.06 | 12.13 | 12.13 | 2,585 |
| Jan 24, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jan 23, 2024 | 11.71 | 11.74 | 11.71 | 11.74 | 11.74 | 1,027 |
| Jan 22, 2024 | 11.50 | 11.50 | 11.50 | 11.51 | 11.51 | 170 |
| Jan 19, 2024 | 11.59 | 11.59 | 11.59 | 11.51 | 11.51 | 500 |
| Jan 18, 2024 | 11.51 | 11.51 | 11.49 | 11.48 | 11.48 | 300 |
| Jan 17, 2024 | 11.36 | 11.40 | 11.36 | 11.39 | 11.39 | 340 |
| Jan 16, 2024 | 11.67 | 11.67 | 11.58 | 11.64 | 11.64 | 2,373 |
| Jan 15, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jan 12, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jan 11, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| Jan 10, 2024 | 11.71 | 11.71 | 11.71 | 11.72 | 11.72 | 726 |
| Jan 09, 2024 | 11.73 | 11.73 | 11.68 | 11.68 | 11.68 | 763 |
| Jan 08, 2024 | 11.80 | 11.82 | 11.78 | 11.78 | 11.78 | 1,185 |
| Jan 05, 2024 | 11.87 | 11.87 | 11.85 | 11.86 | 11.86 | 30 |
| Jan 04, 2024 | 11.85 | 11.85 | 11.85 | 11.82 | 11.82 | 253 |
| Jan 03, 2024 | 11.78 | 11.84 | 11.78 | 11.82 | 11.82 | 1,265 |
| Jan 02, 2024 | 11.75 | 11.84 | 11.75 | 11.82 | 11.82 | 1,815 |
| Dec 29, 2023 | 11.88 | 11.91 | 11.87 | 11.91 | 11.91 | 997 |
| Dec 28, 2023 | 11.81 | 11.82 | 11.79 | 11.83 | 11.83 | 2,099 |
| Dec 27, 2023 | 11.66 | 11.66 | 11.60 | 11.58 | 11.58 | 1,502 |
| Dec 22, 2023 | 11.61 | 11.67 | 11.61 | 11.64 | 11.64 | 93 |
| Dec 21, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Dec 20, 2023 | 11.67 | 11.67 | 11.52 | 11.60 | 11.60 | 3,190 |
| Dec 19, 2023 | 11.55 | 11.62 | 11.51 | 11.64 | 11.64 | 2,124 |
| Dec 18, 2023 | 11.66 | 11.66 | 11.64 | 11.62 | 11.62 | 1,150 |
| Dec 15, 2023 | 11.74 | 11.74 | 11.73 | 11.80 | 11.80 | 1,704 |
| Dec 14, 2023 | 11.79 | 11.79 | 11.63 | 11.70 | 11.70 | 13,377 |
| Dec 13, 2023 | 11.61 | 11.63 | 11.54 | 11.54 | 11.54 | 2,135 |
| Dec 12, 2023 | 11.76 | 11.76 | 11.60 | 11.60 | 11.60 | 2,350 |
| Dec 11, 2023 | 11.60 | 11.60 | 11.57 | 11.61 | 11.61 | 1,236 |
| Dec 08, 2023 | 11.60 | 11.60 | 11.53 | 11.53 | 11.53 | 2,430 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.