State Street SPDR S&P Emerging Markets Dividend ETF (EDIV)

EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	42.78	42.78	42.57	42.59	-	0.14%	50,936
Feb 11, 2026	42.23	42.54	42.20	42.53	42.53	0.78%	197,398
Feb 10, 2026	42.18	42.32	42.04	42.20	42.20	0.07%	274,617
Feb 9, 2026	41.87	42.21	41.81	42.17	42.17	0.62%	240,711
Feb 6, 2026	41.67	41.93	41.48	41.91	41.91	1.62%	178,091
Feb 5, 2026	41.18	41.41	41.13	41.24	41.24	-0.27%	275,600
Feb 4, 2026	41.57	41.69	41.18	41.35	41.35	-0.07%	249,973
Feb 3, 2026	41.60	41.60	41.11	41.38	41.38	0.10%	203,501
Feb 2, 2026	41.22	41.40	40.96	41.34	41.34	0.54%	237,100
Jan 30, 2026	41.82	41.82	40.97	41.12	41.12	-1.41%	290,221
Jan 29, 2026	41.85	41.99	41.38	41.71	41.71	-0.33%	210,858
Jan 28, 2026	42.06	42.06	41.64	41.85	41.85	-0.33%	197,160
Jan 27, 2026	41.69	41.99	41.64	41.99	41.99	1.28%	150,426
Jan 26, 2026	41.28	41.53	41.28	41.46	41.46	0.70%	200,219
Jan 23, 2026	41.12	41.19	40.80	41.17	41.17	0.51%	201,025
Jan 22, 2026	40.73	41.04	40.64	40.96	40.96	1.16%	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

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.