SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
35.69
-0.16 (-0.45%)
Mar 31, 2025, 3:27 PM EDT - Market open

EDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202536.1736.1735.7135.8535.85-1.16%131,389
Mar 27, 202536.1736.3536.1336.2736.270.25%111,478
Mar 26, 202536.2736.2836.1136.1836.18-0.08%65,785
Mar 25, 202536.3736.3736.1636.2136.210.08%178,472
Mar 24, 202536.3136.3836.1836.1836.18-1.09%62,350
Mar 21, 202536.4936.6036.4236.5836.29-0.25%71,857
Mar 20, 202536.6336.7836.6236.6736.38-0.62%1,176,023
Mar 19, 202536.9437.0136.8236.9036.610.19%77,086
Mar 18, 202536.8236.8636.7136.8336.540.22%59,127
Mar 17, 202536.5736.8136.5136.7536.460.99%67,885
Mar 14, 202536.3336.5036.2636.3936.100.83%58,995
Mar 13, 202535.8736.1135.8736.0935.810.25%32,689
Mar 12, 202535.9336.0235.8136.0035.720.59%67,754
Mar 11, 202535.8335.9835.6935.7935.51-0.03%133,088
Mar 10, 202535.8835.9835.5935.8035.52-1.02%40,520
Mar 7, 202536.0136.2435.9236.1735.890.14%134,202
Mar 6, 202536.1036.2636.0736.1235.84-0.65%69,724
Mar 5, 202536.1136.4636.1036.3636.071.92%82,799
Mar 4, 202535.8635.8735.4435.6735.39-0.08%173,593
Mar 3, 202535.8335.9535.6035.7035.420.21%142,739
Feb 28, 202535.6135.7035.4335.6335.35-0.77%59,370
Feb 27, 202536.1436.2035.8635.9035.62-1.40%63,529
Feb 26, 202536.3736.5136.2436.4136.120.80%45,718
Feb 25, 202536.1636.3436.0036.1235.84-0.61%93,140
Feb 24, 202536.2936.4536.2836.3436.050.06%59,608
Feb 21, 202536.5436.6836.3236.3236.03-0.42%58,696
Feb 20, 202536.4636.5036.3436.4836.190.29%89,347
Feb 19, 202536.3136.4536.2436.3736.08-0.36%71,745
Feb 18, 202536.4436.5236.3736.5036.210.69%110,736
Feb 14, 202536.2836.2836.1136.2535.970.69%52,511
Feb 13, 202535.7036.0035.6636.0035.720.81%58,050
Feb 12, 202535.6035.8335.5135.7135.430.71%80,214
Feb 11, 202535.4335.5435.4135.4635.18-0.34%99,333
Feb 10, 202535.5935.5935.4435.5835.300.31%49,072
Feb 7, 202535.6535.6935.4135.4735.19-0.20%66,140
Feb 6, 202535.3935.6435.3935.5435.26-0.28%53,606
Feb 5, 202535.5835.7235.5835.6435.36-0.08%57,649
Feb 4, 202535.5935.8335.5535.6735.390.62%162,586
Feb 3, 202535.0435.6135.0435.4535.17-0.14%120,884
Jan 31, 202535.7135.8035.4035.5035.22-0.50%46,815
Jan 30, 202535.4335.8635.4335.6835.400.51%133,242
Jan 29, 202535.5635.6035.3935.5035.22-0.39%60,515
Jan 28, 202535.5735.7535.2535.6435.36-0.45%103,962
Jan 27, 202535.1535.8035.1535.8035.520.53%164,548
Jan 24, 202535.4135.6135.3135.6135.330.82%83,645
Jan 23, 202535.2435.3735.1335.3235.040.31%67,953
Jan 22, 202535.1735.3035.0735.2134.930.28%48,043
Jan 21, 202535.0635.2934.8735.1134.830.77%66,938
Jan 17, 202534.7034.9734.6334.8434.570.55%125,645
Jan 16, 202534.8134.8134.6034.6534.38-0.49%254,533