State Street SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
40.76
+0.58 (1.44%)
At close: Oct 15, 2026, 4:00 PM EDT
40.76
0.00 (0.00%)
After-hours: Oct 15, 2026, 4:15 PM EDT
EDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 40.57 | 40.78 | 40.36 | 40.76 | 40.76 | 1.44% | 96,065 |
| Oct 14, 2026 | 40.22 | 40.35 | 40.15 | 40.18 | 40.18 | -0.67% | 55,815 |
| Oct 13, 2026 | 40.27 | 40.45 | 40.18 | 40.45 | 40.45 | 1.15% | 107,593 |
| Oct 12, 2026 | 40.04 | 40.08 | 39.95 | 39.99 | 39.99 | -0.12% | 257,283 |
| Oct 9, 2026 | 39.96 | 40.09 | 39.88 | 40.04 | 40.04 | 0.65% | 76,550 |
| Oct 8, 2026 | 39.71 | 39.87 | 39.63 | 39.78 | 39.78 | -0.43% | 57,354 |
| Oct 7, 2026 | 40.01 | 40.11 | 39.79 | 39.95 | 39.95 | -0.60% | 224,481 |
| Oct 6, 2026 | 40.20 | 40.26 | 40.12 | 40.19 | 40.19 | 0.27% | 85,615 |
| Oct 5, 2026 | 40.05 | 40.13 | 40.00 | 40.08 | 40.08 | 0.43% | 102,138 |
| Oct 2, 2026 | 39.95 | 40.07 | 39.82 | 39.91 | 39.91 | 0.20% | 107,553 |
| Oct 1, 2026 | 39.96 | 40.00 | 39.68 | 39.83 | 39.83 | -0.82% | 112,384 |
| Sep 30, 2026 | 40.35 | 40.39 | 40.13 | 40.16 | 40.16 | -0.50% | 113,768 |
| Sep 29, 2026 | 40.39 | 40.44 | 40.22 | 40.36 | 40.36 | -0.76% | 84,622 |
| Sep 28, 2026 | 40.68 | 40.78 | 40.56 | 40.67 | 40.67 | -0.37% | 78,923 |
| Sep 25, 2026 | 40.77 | 40.90 | 40.63 | 40.82 | 40.82 | 0.42% | 93,475 |
| Sep 24, 2026 | 40.78 | 40.87 | 40.59 | 40.65 | 40.65 | -0.07% | 101,833 |
| Sep 23, 2026 | 40.98 | 41.03 | 40.59 | 40.68 | 40.68 | -1.26% | 137,651 |
| Sep 22, 2026 | 41.11 | 41.28 | 41.01 | 41.20 | 41.20 | 0.02% | 111,160 |
| Sep 21, 2026 | 41.10 | 41.21 | 40.89 | 41.19 | 41.19 | 0.65% | 80,440 |
| Sep 18, 2026 | 41.47 | 41.59 | 41.42 | 41.59 | 40.92 | -0.05% | 60,460 |
| Sep 17, 2026 | 41.64 | 41.72 | 41.59 | 41.61 | 40.94 | 0.63% | 40,216 |
| Sep 16, 2026 | 41.58 | 41.68 | 41.23 | 41.35 | 40.69 | -0.65% | 81,447 |
| Sep 15, 2026 | 41.67 | 41.69 | 41.54 | 41.62 | 40.95 | -0.10% | 67,388 |
| Sep 14, 2026 | 41.57 | 41.74 | 41.50 | 41.66 | 40.99 | -0.45% | 64,425 |
| Sep 11, 2026 | 41.80 | 41.85 | 41.71 | 41.85 | 41.18 | 0.60% | 70,842 |
| Sep 10, 2026 | 41.75 | 41.78 | 41.55 | 41.60 | 40.93 | -0.79% | 160,347 |
| Sep 9, 2026 | 42.02 | 42.12 | 41.93 | 41.93 | 41.26 | -0.52% | 214,200 |
| Sep 8, 2026 | 42.15 | 42.29 | 42.13 | 42.15 | 41.47 | -0.21% | 51,468 |
| Sep 4, 2026 | 42.03 | 42.24 | 42.03 | 42.24 | 41.56 | 0.52% | 220,905 |
| Sep 3, 2026 | 41.95 | 42.09 | 41.84 | 42.02 | 41.35 | 0.45% | 46,444 |
| Sep 2, 2026 | 41.76 | 41.87 | 41.74 | 41.83 | 41.16 | 0.55% | 48,929 |
| Sep 1, 2026 | 41.85 | 41.93 | 41.56 | 41.60 | 40.93 | -0.55% | 43,703 |
| Aug 31, 2026 | 41.93 | 41.99 | 41.78 | 41.83 | 41.16 | -0.15% | 41,876 |
| Aug 28, 2026 | 42.01 | 42.13 | 41.82 | 41.89 | 41.22 | -0.33% | 57,533 |
| Aug 27, 2026 | 42.00 | 42.05 | 41.86 | 42.03 | 41.36 | -0.28% | 69,465 |
| Aug 26, 2026 | 42.14 | 42.28 | 42.10 | 42.15 | 41.47 | -0.50% | 176,527 |
| Aug 25, 2026 | 42.11 | 42.36 | 42.09 | 42.36 | 41.68 | 0.70% | 44,140 |
| Aug 24, 2026 | 42.19 | 42.21 | 42.00 | 42.07 | 41.39 | -0.23% | 73,943 |
| Aug 21, 2026 | 42.15 | 42.23 | 42.01 | 42.16 | 41.48 | 0.52% | 62,025 |
| Aug 20, 2026 | 41.90 | 42.06 | 41.88 | 41.94 | 41.27 | -0.36% | 67,541 |
| Aug 19, 2026 | 42.01 | 42.12 | 41.96 | 42.09 | 41.41 | 1.03% | 65,627 |
| Aug 18, 2026 | 41.67 | 41.77 | 41.54 | 41.66 | 40.99 | -0.10% | 76,882 |
| Aug 17, 2026 | 41.76 | 41.89 | 41.66 | 41.70 | 41.03 | 0.18% | 70,555 |
| Aug 14, 2026 | 41.84 | 41.87 | 41.62 | 41.62 | 40.96 | -0.13% | 123,136 |
| Aug 13, 2026 | 41.77 | 41.84 | 41.60 | 41.68 | 41.01 | -0.05% | 81,074 |
| Aug 12, 2026 | 41.67 | 41.84 | 41.58 | 41.70 | 41.03 | 0.42% | 96,943 |
| Aug 11, 2026 | 41.50 | 41.81 | 41.47 | 41.53 | 40.86 | -0.35% | 74,031 |
| Aug 10, 2026 | 41.84 | 41.84 | 41.61 | 41.67 | 41.00 | -0.43% | 71,216 |
| Aug 7, 2026 | 41.85 | 41.92 | 41.72 | 41.85 | 41.18 | 0.77% | 58,720 |
| Aug 6, 2026 | 41.69 | 41.88 | 41.49 | 41.53 | 40.86 | -0.55% | 62,875 |