SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
38.82
+0.21 (0.54%)
Nov 26, 2025, 4:00 PM EST - Market closed
EDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 38.72 | 38.94 | 38.65 | 38.82 | 38.82 | 0.54% | 84,589 |
| Nov 25, 2025 | 38.46 | 38.66 | 38.28 | 38.61 | 38.61 | 0.42% | 88,273 |
| Nov 24, 2025 | 38.26 | 38.50 | 38.13 | 38.45 | 38.45 | 0.60% | 105,481 |
| Nov 21, 2025 | 38.00 | 38.32 | 37.86 | 38.22 | 38.22 | 0.31% | 105,801 |
| Nov 20, 2025 | 38.66 | 38.70 | 38.01 | 38.10 | 38.10 | -0.78% | 178,255 |
| Nov 19, 2025 | 38.53 | 38.62 | 38.36 | 38.40 | 38.40 | -0.60% | 124,741 |
| Nov 18, 2025 | 38.69 | 38.84 | 38.35 | 38.63 | 38.63 | -0.23% | 120,755 |
| Nov 17, 2025 | 38.99 | 39.06 | 38.63 | 38.72 | 38.72 | -1.07% | 101,196 |
| Nov 14, 2025 | 38.94 | 39.29 | 38.94 | 39.14 | 39.14 | 0.36% | 88,120 |
| Nov 13, 2025 | 39.25 | 39.35 | 38.96 | 39.00 | 39.00 | -0.38% | 126,887 |
| Nov 12, 2025 | 39.26 | 39.27 | 39.06 | 39.15 | 39.15 | -0.05% | 116,986 |
| Nov 11, 2025 | 39.00 | 39.25 | 39.00 | 39.17 | 39.17 | 0.51% | 169,358 |
| Nov 10, 2025 | 38.98 | 39.05 | 38.82 | 38.97 | 38.97 | 0.44% | 82,934 |
| Nov 7, 2025 | 38.72 | 38.85 | 38.57 | 38.80 | 38.80 | 0.25% | 85,673 |
| Nov 6, 2025 | 38.95 | 38.97 | 38.59 | 38.71 | 38.71 | -0.06% | 104,963 |
| Nov 5, 2025 | 38.50 | 38.85 | 38.46 | 38.73 | 38.73 | 1.20% | 83,532 |
| Nov 4, 2025 | 38.35 | 38.55 | 38.21 | 38.27 | 38.27 | -0.85% | 208,575 |
| Nov 3, 2025 | 38.47 | 38.70 | 38.46 | 38.60 | 38.60 | 0.10% | 116,917 |
| Oct 31, 2025 | 38.53 | 38.70 | 38.36 | 38.56 | 38.56 | -0.10% | 61,359 |
| Oct 30, 2025 | 38.64 | 38.87 | 38.16 | 38.60 | 38.60 | -0.87% | 79,244 |
| Oct 29, 2025 | 39.13 | 39.20 | 38.82 | 38.94 | 38.94 | -0.13% | 68,092 |
| Oct 28, 2025 | 38.99 | 39.09 | 38.88 | 38.99 | 38.99 | -0.05% | 84,715 |
| Oct 27, 2025 | 39.07 | 39.10 | 38.91 | 39.01 | 39.01 | -0.23% | 50,582 |
| Oct 24, 2025 | 39.15 | 39.24 | 38.95 | 39.10 | 39.10 | 0.46% | 85,788 |
| Oct 23, 2025 | 38.94 | 39.12 | 38.80 | 38.92 | 38.92 | 0.70% | 88,645 |
| Oct 22, 2025 | 38.73 | 38.78 | 38.51 | 38.65 | 38.65 | 0.10% | 94,790 |
| Oct 21, 2025 | 38.66 | 38.78 | 38.53 | 38.61 | 38.61 | -0.41% | 103,777 |
| Oct 20, 2025 | 38.63 | 38.88 | 38.54 | 38.77 | 38.77 | 0.65% | 159,067 |
| Oct 17, 2025 | 38.31 | 38.62 | 38.13 | 38.52 | 38.52 | -0.03% | 74,479 |
| Oct 16, 2025 | 38.58 | 38.68 | 38.43 | 38.53 | 38.53 | 0.23% | 73,654 |
| Oct 15, 2025 | 38.53 | 38.76 | 38.26 | 38.44 | 38.44 | 0.50% | 45,962 |
| Oct 14, 2025 | 38.24 | 38.41 | 38.02 | 38.25 | 38.25 | -0.49% | 110,256 |
| Oct 13, 2025 | 38.48 | 38.58 | 38.36 | 38.44 | 38.44 | 1.67% | 58,412 |
| Oct 10, 2025 | 38.64 | 38.75 | 37.81 | 37.81 | 37.81 | -2.15% | 66,710 |
| Oct 9, 2025 | 38.83 | 39.00 | 38.61 | 38.64 | 38.64 | -0.27% | 163,448 |
| Oct 8, 2025 | 38.79 | 38.84 | 38.65 | 38.75 | 38.75 | 0.40% | 103,209 |
| Oct 7, 2025 | 38.89 | 38.89 | 38.59 | 38.59 | 38.59 | -0.39% | 115,485 |
| Oct 6, 2025 | 38.67 | 38.84 | 38.67 | 38.74 | 38.74 | - | 83,429 |
| Oct 3, 2025 | 38.87 | 38.99 | 38.58 | 38.74 | 38.74 | -0.10% | 96,218 |
| Oct 2, 2025 | 38.93 | 38.93 | 38.62 | 38.78 | 38.78 | 0.05% | 88,350 |
| Oct 1, 2025 | 38.99 | 38.99 | 38.56 | 38.76 | 38.76 | -0.23% | 115,680 |
| Sep 30, 2025 | 38.87 | 38.99 | 38.71 | 38.85 | 38.85 | 0.10% | 98,414 |
| Sep 29, 2025 | 38.88 | 38.88 | 38.62 | 38.81 | 38.81 | 0.47% | 105,989 |
| Sep 26, 2025 | 38.49 | 38.65 | 38.40 | 38.63 | 38.63 | 0.55% | 75,514 |
| Sep 25, 2025 | 38.38 | 38.54 | 38.26 | 38.42 | 38.42 | -0.80% | 145,597 |
| Sep 24, 2025 | 38.96 | 39.06 | 38.65 | 38.73 | 38.73 | -0.84% | 144,046 |
| Sep 23, 2025 | 39.01 | 39.10 | 38.86 | 39.06 | 39.06 | 0.15% | 123,841 |
| Sep 22, 2025 | 39.11 | 39.11 | 38.83 | 39.00 | 39.00 | -2.03% | 61,900 |
| Sep 19, 2025 | 39.76 | 39.82 | 39.59 | 39.81 | 39.15 | 0.15% | 76,612 |
| Sep 18, 2025 | 39.77 | 39.84 | 39.65 | 39.75 | 39.09 | -0.03% | 78,931 |