SPDR S&P Emerging Markets Dividend ETF (EDIV)

EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.