SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
39.40
+0.10 (0.25%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.28 | 39.48 | 39.28 | 39.40 | 39.40 | 0.25% | 70,505 |
| Sep 11, 2025 | 39.17 | 39.31 | 38.88 | 39.30 | 39.30 | 0.82% | 49,475 |
| Sep 10, 2025 | 39.04 | 39.12 | 38.95 | 38.98 | 38.98 | 0.23% | 132,962 |
| Sep 9, 2025 | 39.03 | 39.05 | 38.85 | 38.89 | 38.89 | -0.15% | 89,695 |
| Sep 8, 2025 | 38.94 | 38.96 | 38.78 | 38.95 | 38.95 | 0.93% | 60,760 |
| Sep 5, 2025 | 38.69 | 38.83 | 38.56 | 38.59 | 38.59 | 0.63% | 61,307 |
| Sep 4, 2025 | 38.37 | 38.46 | 38.11 | 38.35 | 38.35 | -0.08% | 107,904 |
| Sep 3, 2025 | 38.37 | 38.40 | 38.20 | 38.38 | 38.38 | 0.21% | 87,844 |
| Sep 2, 2025 | 38.12 | 38.34 | 38.12 | 38.30 | 38.30 | -0.80% | 253,024 |
| Aug 29, 2025 | 38.75 | 38.75 | 38.47 | 38.61 | 38.61 | -0.67% | 127,370 |
| Aug 28, 2025 | 38.80 | 38.94 | 38.72 | 38.87 | 38.87 | 0.73% | 69,863 |
| Aug 27, 2025 | 38.44 | 38.63 | 38.34 | 38.59 | 38.59 | 0.08% | 140,770 |
| Aug 26, 2025 | 38.75 | 38.80 | 38.51 | 38.56 | 38.56 | -0.82% | 305,506 |
| Aug 25, 2025 | 38.99 | 39.10 | 38.87 | 38.88 | 38.88 | -0.97% | 83,760 |
| Aug 22, 2025 | 38.80 | 39.30 | 38.76 | 39.26 | 39.26 | 1.55% | 57,487 |
| Aug 21, 2025 | 38.67 | 38.76 | 38.59 | 38.66 | 38.66 | -0.34% | 149,378 |
| Aug 20, 2025 | 38.75 | 38.82 | 38.63 | 38.79 | 38.79 | 0.03% | 107,219 |
| Aug 19, 2025 | 38.99 | 39.01 | 38.75 | 38.78 | 38.78 | -0.59% | 88,829 |
| Aug 18, 2025 | 38.99 | 39.08 | 38.94 | 39.01 | 39.01 | -0.13% | 236,265 |
| Aug 15, 2025 | 39.06 | 39.07 | 38.96 | 39.06 | 39.06 | 0.36% | 118,020 |
| Aug 14, 2025 | 39.01 | 39.14 | 38.84 | 38.92 | 38.92 | -0.38% | 92,281 |
| Aug 13, 2025 | 39.03 | 39.14 | 39.00 | 39.07 | 39.07 | 0.51% | 102,169 |
| Aug 12, 2025 | 38.68 | 38.87 | 38.60 | 38.87 | 38.87 | 1.25% | 76,672 |
| Aug 11, 2025 | 38.41 | 38.46 | 38.27 | 38.39 | 38.39 | -0.26% | 65,332 |
| Aug 8, 2025 | 38.47 | 38.57 | 38.40 | 38.49 | 38.49 | -0.10% | 85,023 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.36 | 38.53 | 38.53 | 0.44% | 112,388 |
| Aug 6, 2025 | 38.43 | 38.43 | 38.22 | 38.36 | 38.36 | 0.29% | 97,674 |
| Aug 5, 2025 | 38.39 | 38.39 | 38.17 | 38.25 | 38.25 | - | 91,509 |
| Aug 4, 2025 | 38.32 | 38.32 | 38.04 | 38.25 | 38.25 | 0.55% | 119,844 |
| Aug 1, 2025 | 37.90 | 38.23 | 37.90 | 38.04 | 38.04 | 0.16% | 64,294 |
| Jul 31, 2025 | 38.34 | 38.34 | 37.85 | 37.98 | 37.98 | -0.89% | 86,851 |
| Jul 30, 2025 | 38.42 | 38.48 | 38.25 | 38.32 | 38.32 | -0.44% | 55,426 |
| Jul 29, 2025 | 38.41 | 38.52 | 38.36 | 38.49 | 38.49 | -0.13% | 80,718 |
| Jul 28, 2025 | 38.72 | 38.76 | 38.30 | 38.54 | 38.54 | -0.64% | 170,142 |
| 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 |