SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
35.96
+0.45 (1.27%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 35.83 | 35.99 | 35.57 | 35.93 | 35.93 | 1.18% | 140,813 |
| Apr 23, 2025 | 35.67 | 35.86 | 35.50 | 35.51 | 35.51 | 0.14% | 140,363 |
| Apr 22, 2025 | 35.39 | 35.59 | 35.36 | 35.46 | 35.46 | 1.20% | 129,253 |
| Apr 21, 2025 | 35.13 | 35.20 | 34.90 | 35.04 | 35.04 | -0.36% | 90,331 |
| Apr 17, 2025 | 35.21 | 35.41 | 35.08 | 35.17 | 35.17 | 0.30% | 55,619 |
| Apr 16, 2025 | 35.27 | 35.27 | 34.84 | 35.06 | 35.06 | -0.20% | 58,376 |
| Apr 15, 2025 | 35.30 | 35.30 | 35.12 | 35.13 | 35.13 | 0.17% | 90,793 |
| Apr 14, 2025 | 34.79 | 35.14 | 34.79 | 35.07 | 35.07 | 0.60% | 69,169 |
| Apr 11, 2025 | 34.53 | 34.88 | 34.27 | 34.86 | 34.86 | 2.65% | 117,286 |
| Apr 10, 2025 | 34.02 | 34.31 | 33.50 | 33.96 | 33.96 | -0.29% | 124,028 |
| Apr 9, 2025 | 32.59 | 34.45 | 32.53 | 34.06 | 34.06 | 4.45% | 141,731 |
| Apr 8, 2025 | 33.56 | 33.67 | 32.36 | 32.61 | 32.61 | -0.82% | 249,098 |
| Apr 7, 2025 | 33.06 | 34.00 | 32.42 | 32.88 | 32.88 | -3.80% | 442,091 |
| Apr 4, 2025 | 35.01 | 35.60 | 34.14 | 34.18 | 34.18 | -4.31% | 282,498 |
| Apr 3, 2025 | 35.81 | 36.32 | 35.67 | 35.72 | 35.72 | -0.50% | 227,267 |
| Apr 2, 2025 | 36.77 | 36.77 | 35.84 | 35.90 | 35.90 | - | 80,140 |
| Apr 1, 2025 | 35.63 | 35.90 | 35.63 | 35.90 | 35.90 | 0.56% | 75,846 |
| Mar 31, 2025 | 35.56 | 35.79 | 35.45 | 35.70 | 35.70 | -0.42% | 72,485 |
| Mar 28, 2025 | 36.17 | 36.17 | 35.71 | 35.85 | 35.85 | -1.16% | 131,389 |
| Mar 27, 2025 | 36.17 | 36.35 | 36.13 | 36.27 | 36.27 | 0.25% | 111,478 |
| Mar 26, 2025 | 36.27 | 36.28 | 36.11 | 36.18 | 36.18 | -0.08% | 65,785 |
| Mar 25, 2025 | 36.37 | 36.37 | 36.16 | 36.21 | 36.21 | 0.08% | 178,472 |
| Mar 24, 2025 | 36.31 | 36.38 | 36.18 | 36.18 | 36.18 | -1.09% | 62,350 |
| Mar 21, 2025 | 36.49 | 36.60 | 36.42 | 36.58 | 36.29 | -0.25% | 71,857 |
| Mar 20, 2025 | 36.63 | 36.78 | 36.62 | 36.67 | 36.38 | -0.62% | 1,176,023 |
| Mar 19, 2025 | 36.94 | 37.01 | 36.82 | 36.90 | 36.61 | 0.19% | 77,086 |
| Mar 18, 2025 | 36.82 | 36.86 | 36.71 | 36.83 | 36.54 | 0.22% | 59,127 |
| Mar 17, 2025 | 36.57 | 36.81 | 36.51 | 36.75 | 36.46 | 0.99% | 67,885 |
| Mar 14, 2025 | 36.33 | 36.50 | 36.26 | 36.39 | 36.10 | 0.83% | 58,995 |
| Mar 13, 2025 | 35.87 | 36.11 | 35.87 | 36.09 | 35.81 | 0.25% | 32,689 |
| Mar 12, 2025 | 35.93 | 36.02 | 35.81 | 36.00 | 35.72 | 0.59% | 67,754 |
| Mar 11, 2025 | 35.83 | 35.98 | 35.69 | 35.79 | 35.51 | -0.03% | 133,088 |
| Mar 10, 2025 | 35.88 | 35.98 | 35.59 | 35.80 | 35.52 | -1.02% | 40,520 |
| Mar 7, 2025 | 36.01 | 36.24 | 35.92 | 36.17 | 35.89 | 0.14% | 134,202 |
| Mar 6, 2025 | 36.10 | 36.26 | 36.07 | 36.12 | 35.84 | -0.65% | 69,724 |
| Mar 5, 2025 | 36.11 | 36.46 | 36.10 | 36.36 | 36.07 | 1.92% | 82,799 |
| Mar 4, 2025 | 35.86 | 35.87 | 35.44 | 35.67 | 35.39 | -0.08% | 173,593 |
| Mar 3, 2025 | 35.83 | 35.95 | 35.60 | 35.70 | 35.42 | 0.21% | 142,739 |
| Feb 28, 2025 | 35.61 | 35.70 | 35.43 | 35.63 | 35.35 | -0.77% | 59,370 |
| Feb 27, 2025 | 36.14 | 36.20 | 35.86 | 35.90 | 35.62 | -1.40% | 63,529 |
| Feb 26, 2025 | 36.37 | 36.51 | 36.24 | 36.41 | 36.12 | 0.80% | 45,718 |
| Feb 25, 2025 | 36.16 | 36.34 | 36.00 | 36.12 | 35.84 | -0.61% | 93,140 |
| Feb 24, 2025 | 36.29 | 36.45 | 36.28 | 36.34 | 36.05 | 0.06% | 59,608 |
| Feb 21, 2025 | 36.54 | 36.68 | 36.32 | 36.32 | 36.03 | -0.42% | 58,696 |
| Feb 20, 2025 | 36.46 | 36.50 | 36.34 | 36.48 | 36.19 | 0.29% | 89,347 |
| Feb 19, 2025 | 36.31 | 36.45 | 36.24 | 36.37 | 36.08 | -0.36% | 71,745 |
| Feb 18, 2025 | 36.44 | 36.52 | 36.37 | 36.50 | 36.21 | 0.69% | 110,736 |
| Feb 14, 2025 | 36.28 | 36.28 | 36.11 | 36.25 | 35.97 | 0.69% | 52,511 |
| Feb 13, 2025 | 35.70 | 36.00 | 35.66 | 36.00 | 35.72 | 0.81% | 58,050 |
| Feb 12, 2025 | 35.60 | 35.83 | 35.51 | 35.71 | 35.43 | 0.71% | 80,214 |