SPDR S&P Emerging Markets Dividend ETF (EDIV)

EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	40.73	41.04	40.64	40.89	-	0.99%	314,746
Jan 21, 2026	40.25	40.60	40.25	40.49	40.49	0.82%	238,469
Jan 20, 2026	40.12	40.25	40.05	40.16	40.16	0.12%	514,604
Jan 16, 2026	40.00	40.12	39.91	40.11	40.11	-	163,861
Jan 15, 2026	40.00	40.28	39.91	40.11	40.11	0.48%	140,935
Jan 14, 2026	39.70	39.94	39.62	39.92	39.92	0.71%	105,559
Jan 13, 2026	39.73	39.76	39.57	39.64	39.64	-0.60%	146,758
Jan 12, 2026	39.65	39.88	39.65	39.88	39.88	0.58%	345,634
Jan 9, 2026	39.51	39.74	39.47	39.65	39.65	0.46%	132,365
Jan 8, 2026	39.44	39.50	39.30	39.47	39.47	-0.20%	211,061
Jan 7, 2026	39.75	39.75	39.48	39.55	39.55	-0.43%	181,009
Jan 6, 2026	39.79	39.85	39.62	39.72	39.72	0.61%	152,996
Jan 5, 2026	39.33	39.49	39.24	39.48	39.48	0.74%	122,751
Jan 2, 2026	39.32	39.36	39.16	39.19	39.19	0.10%	160,756
Dec 31, 2025	39.34	39.36	39.15	39.15	39.15	-0.43%	88,165
Dec 30, 2025	39.32	39.39	39.18	39.32	39.32	0.54%	118,025
Dec 29, 2025	39.08	39.20	39.01	39.11	39.11	-0.71%	81,639
Dec 26, 2025	39.31	39.39	39.20	39.39	39.39	0.28%	35,849
Dec 24, 2025	39.25	39.40	39.15	39.28	39.28	0.13%	64,669
Dec 23, 2025	39.03	39.77	38.90	39.23	39.23	0.74%	105,269
Dec 22, 2025	38.95	39.07	38.86	38.94	38.94	-0.61%	77,806
Dec 19, 2025	39.22	39.38	38.99	39.18	38.93	0.20%	158,804
Dec 18, 2025	38.96	39.37	38.87	39.10	38.85	0.93%	313,125
Dec 17, 2025	39.11	39.17	38.67	38.74	38.49	-0.77%	83,280
Dec 16, 2025	39.17	39.17	38.90	39.04	38.79	-0.36%	117,800
Dec 15, 2025	39.32	39.43	39.05	39.18	38.93	0.68%	115,310
Dec 12, 2025	39.22	39.22	38.77	38.92	38.66	-0.47%	87,262
Dec 11, 2025	38.95	39.12	38.77	39.10	38.85	0.64%	94,018
Dec 10, 2025	38.53	38.93	38.41	38.85	38.60	0.41%	127,804
Dec 9, 2025	38.64	38.99	38.44	38.69	38.44	0.10%	118,222
Dec 8, 2025	38.96	38.96	38.50	38.65	38.40	-0.62%	79,045
Dec 5, 2025	39.11	39.26	38.75	38.89	38.64	-0.36%	177,718
Dec 4, 2025	39.12	39.12	38.88	39.03	38.78	0.33%	167,500
Dec 3, 2025	39.00	39.04	38.75	38.90	38.65	0.08%	101,881
Dec 2, 2025	38.95	38.98	38.73	38.87	38.62	0.41%	90,100
Dec 1, 2025	38.77	38.89	38.69	38.71	38.46	-0.05%	203,023
Nov 28, 2025	38.85	38.85	38.57	38.73	38.48	-0.23%	53,809
Nov 26, 2025	38.72	38.94	38.65	38.82	38.57	0.54%	84,589
Nov 25, 2025	38.46	38.66	38.28	38.61	38.36	0.42%	88,273
Nov 24, 2025	38.26	38.50	38.13	38.45	38.20	0.60%	105,481
Nov 21, 2025	38.00	38.32	37.86	38.22	37.97	0.31%	105,801
Nov 20, 2025	38.66	38.70	38.01	38.10	37.85	-0.78%	178,255
Nov 19, 2025	38.53	38.62	38.36	38.40	38.15	-0.60%	124,741
Nov 18, 2025	38.69	38.84	38.35	38.63	38.38	-0.23%	120,755
Nov 17, 2025	38.99	39.06	38.63	38.72	38.47	-1.07%	101,196
Nov 14, 2025	38.94	39.29	38.94	39.14	38.89	0.36%	88,120
Nov 13, 2025	39.25	39.35	38.96	39.00	38.75	-0.38%	126,887
Nov 12, 2025	39.26	39.27	39.06	39.15	38.90	-0.05%	116,986
Nov 11, 2025	39.00	39.25	39.00	39.17	38.92	0.51%	169,358
Nov 10, 2025	38.98	39.05	38.82	38.97	38.72	0.44%	82,934

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.