SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
38.68
+0.36 (0.94%)
Jul 2, 2025, 4:00 PM - Market closed
EDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 13, 2025 | 37.71 | 37.84 | 37.55 | 37.77 | 37.13 | 0.21% | 123,827 |
May 12, 2025 | 37.69 | 37.73 | 37.47 | 37.69 | 37.06 | 0.86% | 90,619 |
May 9, 2025 | 37.45 | 37.57 | 37.29 | 37.37 | 36.74 | 0.59% | 62,101 |
May 8, 2025 | 37.25 | 37.34 | 37.14 | 37.15 | 36.53 | 0.08% | 61,551 |
May 7, 2025 | 37.13 | 37.24 | 37.04 | 37.12 | 36.50 | -0.62% | 84,724 |
May 6, 2025 | 37.34 | 37.39 | 37.09 | 37.35 | 36.72 | -0.56% | 102,898 |
May 5, 2025 | 37.61 | 37.70 | 36.06 | 37.56 | 36.93 | 1.24% | 168,232 |
May 2, 2025 | 37.25 | 37.25 | 36.75 | 37.10 | 36.48 | 2.12% | 79,496 |
May 1, 2025 | 36.55 | 36.55 | 36.26 | 36.33 | 35.72 | -0.22% | 229,126 |
Apr 30, 2025 | 36.30 | 36.46 | 36.14 | 36.41 | 35.80 | 0.55% | 192,420 |
Apr 29, 2025 | 36.22 | 36.30 | 36.18 | 36.21 | 35.60 | 0.22% | 107,843 |
Apr 28, 2025 | 36.20 | 36.24 | 35.73 | 36.13 | 35.52 | 0.71% | 81,129 |
Apr 25, 2025 | 35.83 | 35.90 | 35.72 | 35.87 | 35.27 | -0.16% | 99,285 |
Apr 24, 2025 | 35.83 | 35.99 | 35.57 | 35.93 | 35.33 | 1.18% | 140,815 |
Apr 23, 2025 | 35.67 | 35.86 | 35.50 | 35.51 | 34.91 | 0.14% | 140,363 |
Apr 22, 2025 | 35.39 | 35.59 | 35.36 | 35.46 | 34.86 | 1.20% | 129,253 |