SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
38.44
+0.19 (0.50%)
Oct 15, 2025, 4:00 PM EDT - Market closed
EDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 38.53 | 38.76 | 38.26 | 38.38 | - | 0.34% | 26,829 |
| Oct 14, 2025 | 38.24 | 38.41 | 38.02 | 38.25 | 38.25 | -0.49% | 110,256 |
| Oct 13, 2025 | 38.48 | 38.58 | 38.36 | 38.44 | 38.44 | 1.67% | 58,412 |
| Oct 10, 2025 | 38.64 | 38.75 | 37.81 | 37.81 | 37.81 | -2.15% | 66,710 |
| Oct 9, 2025 | 38.83 | 39.00 | 38.61 | 38.64 | 38.64 | -0.27% | 163,448 |
| Oct 8, 2025 | 38.79 | 38.84 | 38.65 | 38.75 | 38.75 | 0.40% | 103,209 |
| Oct 7, 2025 | 38.89 | 38.89 | 38.59 | 38.59 | 38.59 | -0.39% | 115,485 |
| Oct 6, 2025 | 38.67 | 38.84 | 38.67 | 38.74 | 38.74 | - | 83,429 |
| Oct 3, 2025 | 38.87 | 38.99 | 38.58 | 38.74 | 38.74 | -0.10% | 96,218 |
| Oct 2, 2025 | 38.93 | 38.93 | 38.62 | 38.78 | 38.78 | 0.05% | 88,350 |
| Oct 1, 2025 | 38.99 | 38.99 | 38.56 | 38.76 | 38.76 | -0.23% | 115,680 |
| Sep 30, 2025 | 38.87 | 38.99 | 38.71 | 38.85 | 38.85 | 0.10% | 98,414 |
| Sep 29, 2025 | 38.88 | 38.88 | 38.62 | 38.81 | 38.81 | 0.47% | 105,989 |
| Sep 26, 2025 | 38.49 | 38.65 | 38.40 | 38.63 | 38.63 | 0.55% | 75,514 |
| Sep 25, 2025 | 38.38 | 38.54 | 38.26 | 38.42 | 38.42 | -0.80% | 145,597 |
| Sep 24, 2025 | 38.96 | 39.06 | 38.65 | 38.73 | 38.73 | -0.84% | 144,046 |
| Sep 23, 2025 | 39.01 | 39.10 | 38.86 | 39.06 | 39.06 | 0.15% | 123,841 |
| Sep 22, 2025 | 39.11 | 39.11 | 38.83 | 39.00 | 39.00 | -2.03% | 61,900 |
| Sep 19, 2025 | 39.76 | 39.82 | 39.59 | 39.81 | 39.15 | 0.15% | 76,612 |
| Sep 18, 2025 | 39.77 | 39.84 | 39.65 | 39.75 | 39.09 | -0.03% | 78,931 |
| Sep 17, 2025 | 39.79 | 40.13 | 39.60 | 39.76 | 39.10 | 0.23% | 110,090 |
| Sep 16, 2025 | 39.70 | 39.77 | 39.50 | 39.67 | 39.01 | 0.57% | 62,860 |
| Sep 15, 2025 | 39.49 | 39.52 | 39.33 | 39.45 | 38.79 | 0.11% | 56,792 |
| Sep 12, 2025 | 39.28 | 39.48 | 39.28 | 39.40 | 38.75 | 0.25% | 70,505 |
| Sep 11, 2025 | 39.17 | 39.31 | 38.88 | 39.30 | 38.65 | 0.82% | 49,475 |
| Sep 10, 2025 | 39.04 | 39.12 | 38.95 | 38.98 | 38.33 | 0.23% | 132,962 |
| Sep 9, 2025 | 39.03 | 39.05 | 38.85 | 38.89 | 38.24 | -0.15% | 89,695 |
| Sep 8, 2025 | 38.94 | 38.96 | 38.78 | 38.95 | 38.30 | 0.93% | 60,760 |
| Sep 5, 2025 | 38.69 | 38.83 | 38.56 | 38.59 | 37.95 | 0.63% | 61,307 |
| Sep 4, 2025 | 38.37 | 38.46 | 38.11 | 38.35 | 37.71 | -0.08% | 107,904 |
| Sep 3, 2025 | 38.37 | 38.40 | 38.20 | 38.38 | 37.74 | 0.21% | 87,844 |
| Sep 2, 2025 | 38.12 | 38.34 | 38.12 | 38.30 | 37.66 | -0.80% | 253,024 |
| Aug 29, 2025 | 38.75 | 38.75 | 38.47 | 38.61 | 37.97 | -0.67% | 127,370 |
| Aug 28, 2025 | 38.80 | 38.94 | 38.72 | 38.87 | 38.22 | 0.73% | 69,863 |
| Aug 27, 2025 | 38.44 | 38.63 | 38.34 | 38.59 | 37.95 | 0.08% | 140,770 |
| Aug 26, 2025 | 38.75 | 38.80 | 38.51 | 38.56 | 37.92 | -0.82% | 305,506 |
| Aug 25, 2025 | 38.99 | 39.10 | 38.87 | 38.88 | 38.23 | -0.97% | 83,760 |
| Aug 22, 2025 | 38.80 | 39.30 | 38.76 | 39.26 | 38.61 | 1.55% | 57,487 |
| Aug 21, 2025 | 38.67 | 38.76 | 38.59 | 38.66 | 38.02 | -0.34% | 149,378 |
| Aug 20, 2025 | 38.75 | 38.82 | 38.63 | 38.79 | 38.15 | 0.03% | 107,219 |
| Aug 19, 2025 | 38.99 | 39.01 | 38.75 | 38.78 | 38.14 | -0.59% | 88,829 |
| Aug 18, 2025 | 38.99 | 39.08 | 38.94 | 39.01 | 38.36 | -0.13% | 236,265 |
| Aug 15, 2025 | 39.06 | 39.07 | 38.96 | 39.06 | 38.41 | 0.36% | 118,020 |
| Aug 14, 2025 | 39.01 | 39.14 | 38.84 | 38.92 | 38.27 | -0.38% | 92,281 |
| Aug 13, 2025 | 39.03 | 39.14 | 39.00 | 39.07 | 38.42 | 0.51% | 102,169 |
| Aug 12, 2025 | 38.68 | 38.87 | 38.60 | 38.87 | 38.22 | 1.25% | 76,672 |
| Aug 11, 2025 | 38.41 | 38.46 | 38.27 | 38.39 | 37.75 | -0.26% | 65,332 |
| Aug 8, 2025 | 38.47 | 38.57 | 38.40 | 38.49 | 37.85 | -0.10% | 85,023 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.36 | 38.53 | 37.89 | 0.44% | 112,388 |
| Aug 6, 2025 | 38.43 | 38.43 | 38.22 | 38.36 | 37.72 | 0.29% | 97,674 |