SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
38.79
-0.21 (-0.54%)
At close: Jul 25, 2025, 4:00 PM
38.79
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
EDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 38.76 | 38.86 | 38.61 | 38.79 | 38.79 | -0.54% | 70,172 |
Jul 24, 2025 | 39.13 | 39.32 | 38.97 | 39.00 | 39.00 | -0.48% | 125,853 |
Jul 23, 2025 | 39.06 | 39.20 | 39.00 | 39.19 | 39.19 | 1.08% | 137,030 |
Jul 22, 2025 | 38.73 | 38.87 | 38.69 | 38.77 | 38.77 | -0.13% | 107,714 |
Jul 21, 2025 | 38.76 | 38.91 | 38.70 | 38.82 | 38.82 | 0.41% | 236,047 |
Jul 18, 2025 | 38.91 | 38.91 | 38.64 | 38.66 | 38.66 | -0.44% | 355,706 |
Jul 17, 2025 | 38.70 | 38.83 | 38.58 | 38.83 | 38.83 | 1.04% | 77,146 |
Jul 16, 2025 | 38.43 | 38.53 | 38.25 | 38.43 | 38.43 | 0.29% | 111,957 |
Jul 15, 2025 | 38.50 | 38.56 | 38.27 | 38.32 | 38.32 | -0.57% | 113,939 |
Jul 14, 2025 | 38.57 | 38.68 | 38.43 | 38.54 | 38.54 | 0.12% | 77,734 |
Jul 11, 2025 | 38.56 | 38.57 | 38.42 | 38.50 | 38.50 | 0.01% | 73,886 |
Jul 10, 2025 | 38.48 | 38.51 | 38.38 | 38.49 | 38.49 | 0.44% | 84,771 |
Jul 9, 2025 | 38.46 | 38.46 | 38.24 | 38.32 | 38.32 | -0.14% | 99,528 |
Jul 8, 2025 | 38.47 | 38.49 | 38.18 | 38.38 | 38.38 | -0.25% | 129,693 |
Jul 7, 2025 | 38.57 | 38.77 | 38.35 | 38.47 | 38.47 | -1.00% | 98,179 |
Jul 3, 2025 | 38.81 | 38.92 | 38.64 | 38.86 | 38.86 | 0.47% | 144,350 |
Jul 2, 2025 | 38.52 | 38.72 | 38.27 | 38.68 | 38.68 | 0.94% | 82,508 |
Jul 1, 2025 | 38.35 | 38.49 | 38.12 | 38.32 | 38.32 | 0.52% | 91,939 |
Jun 30, 2025 | 37.98 | 38.26 | 37.95 | 38.12 | 38.12 | -0.05% | 114,489 |
Jun 27, 2025 | 38.42 | 38.42 | 38.04 | 38.14 | 38.14 | -0.55% | 93,264 |
Jun 26, 2025 | 38.28 | 38.39 | 38.19 | 38.35 | 38.35 | 1.03% | 104,197 |
Jun 25, 2025 | 37.98 | 38.09 | 37.82 | 37.96 | 37.96 | 0.18% | 120,641 |
Jun 24, 2025 | 37.78 | 37.96 | 37.66 | 37.89 | 37.89 | 1.85% | 196,207 |
Jun 23, 2025 | 37.02 | 37.26 | 36.94 | 37.20 | 37.20 | -1.17% | 150,223 |
Jun 20, 2025 | 37.96 | 37.96 | 37.63 | 37.64 | 37.01 | -1.03% | 217,885 |
Jun 18, 2025 | 38.34 | 38.34 | 38.00 | 38.03 | 37.39 | -0.21% | 64,340 |
Jun 17, 2025 | 38.25 | 38.34 | 38.06 | 38.11 | 37.47 | -0.94% | 91,807 |
Jun 16, 2025 | 38.46 | 38.63 | 38.39 | 38.47 | 37.82 | 0.81% | 57,418 |
Jun 13, 2025 | 38.25 | 38.25 | 37.90 | 38.16 | 37.52 | -1.19% | 84,975 |
Jun 12, 2025 | 38.64 | 38.72 | 38.43 | 38.62 | 37.97 | 0.23% | 134,057 |
Jun 11, 2025 | 38.61 | 38.73 | 38.37 | 38.53 | 37.88 | 0.26% | 153,732 |
Jun 10, 2025 | 38.45 | 38.50 | 38.30 | 38.43 | 37.78 | 0.44% | 143,788 |
Jun 9, 2025 | 38.24 | 38.31 | 38.02 | 38.26 | 37.62 | 0.47% | 128,567 |
Jun 6, 2025 | 37.94 | 38.14 | 37.91 | 38.08 | 37.44 | 0.45% | 83,184 |
Jun 5, 2025 | 38.20 | 38.50 | 37.90 | 37.91 | 37.27 | -0.08% | 108,444 |
Jun 4, 2025 | 38.00 | 38.49 | 37.93 | 37.94 | 37.30 | -0.21% | 106,270 |
Jun 3, 2025 | 37.92 | 38.02 | 37.82 | 38.02 | 37.38 | 0.66% | 216,277 |
Jun 2, 2025 | 37.78 | 38.00 | 37.53 | 37.77 | 37.13 | 0.19% | 123,605 |
May 30, 2025 | 37.87 | 37.92 | 37.68 | 37.70 | 37.07 | -1.13% | 193,663 |
May 29, 2025 | 38.12 | 38.15 | 37.95 | 38.13 | 37.49 | 0.21% | 121,186 |
May 28, 2025 | 38.17 | 38.17 | 38.00 | 38.05 | 37.41 | -0.13% | 112,781 |
May 27, 2025 | 38.14 | 38.20 | 38.07 | 38.10 | 37.46 | -0.21% | 87,864 |
May 23, 2025 | 37.97 | 38.26 | 37.91 | 38.18 | 37.54 | 0.45% | 140,526 |
May 22, 2025 | 38.10 | 38.18 | 37.92 | 38.01 | 37.37 | -0.18% | 167,826 |
May 21, 2025 | 38.06 | 38.30 | 38.01 | 38.08 | 37.44 | 0.03% | 106,875 |
May 20, 2025 | 38.00 | 38.07 | 37.91 | 38.07 | 37.43 | -0.18% | 91,587 |
May 19, 2025 | 37.85 | 38.14 | 37.85 | 38.14 | 37.50 | 0.71% | 90,345 |
May 16, 2025 | 37.86 | 37.88 | 37.66 | 37.87 | 37.23 | 0.13% | 205,886 |
May 15, 2025 | 37.85 | 37.88 | 37.70 | 37.82 | 37.18 | 0.29% | 59,450 |
May 14, 2025 | 37.86 | 37.87 | 37.69 | 37.71 | 37.08 | -0.16% | 75,134 |