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

NYSEARCA: EDIV · Real-Time Price · USD

41.63

+0.06 (0.14%)

At close: Jun 18, 2026, 4:00 PM EDT

41.76

+0.13 (0.30%)

After-hours: Jun 18, 2026, 8:00 PM EDT

EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.99	41.99	41.63	41.63	41.63	0.14%	124,355
Jun 17, 2026	42.07	42.25	41.56	41.57	41.57	-0.88%	497,498
Jun 16, 2026	42.09	42.31	41.90	41.94	41.94	-0.90%	871,707
Jun 15, 2026	42.48	42.52	42.29	42.32	42.32	1.12%	93,355
Jun 12, 2026	41.75	41.88	41.51	41.85	41.85	0.70%	80,323
Jun 11, 2026	40.92	41.57	40.86	41.56	41.56	2.36%	123,539
Jun 10, 2026	40.74	40.94	40.51	40.60	40.60	-0.44%	85,192
Jun 9, 2026	41.17	41.23	40.33	40.78	40.78	0.67%	81,408
Jun 8, 2026	40.69	40.76	40.48	40.51	40.51	-0.17%	193,759
Jun 5, 2026	41.05	41.32	40.45	40.58	40.58	-2.29%	88,774
Jun 4, 2026	41.50	41.68	41.40	41.53	41.53	0.48%	80,924
Jun 3, 2026	41.64	41.64	41.28	41.33	41.33	-1.27%	105,571
Jun 2, 2026	41.61	41.90	41.51	41.86	41.86	1.01%	74,465
Jun 1, 2026	41.43	41.65	41.38	41.44	41.44	0.02%	109,943
May 29, 2026	41.48	41.56	41.29	41.43	41.43	0.05%	71,936
May 28, 2026	41.23	41.57	41.19	41.41	41.41	-0.14%	59,860
May 27, 2026	41.53	41.70	41.39	41.47	41.47	-0.43%	126,448
May 26, 2026	41.40	41.67	41.26	41.65	41.65	1.34%	73,082
May 22, 2026	41.10	41.43	40.95	41.10	41.10	-0.24%	64,996
May 21, 2026	40.86	41.38	40.83	41.20	41.20	0.29%	157,412
May 20, 2026	40.72	41.18	40.72	41.08	41.08	0.83%	55,787
May 19, 2026	40.56	40.92	40.56	40.74	40.74	-0.27%	60,927
May 18, 2026	40.85	40.98	40.69	40.85	40.85	0.10%	77,523
May 15, 2026	40.94	40.95	40.67	40.81	40.81	-1.66%	87,453
May 14, 2026	41.52	41.65	41.34	41.50	41.50	0.14%	61,225
May 13, 2026	41.34	41.63	41.23	41.44	41.44	0.27%	209,577
May 12, 2026	41.46	41.48	41.00	41.33	41.33	-1.29%	132,499
May 11, 2026	42.01	42.01	41.76	41.87	41.87	-0.21%	170,921
May 8, 2026	41.86	41.96	41.75	41.96	41.96	0.94%	63,384
May 7, 2026	41.98	41.98	41.47	41.57	41.57	-0.19%	73,269
May 6, 2026	41.39	41.74	41.39	41.65	41.65	1.36%	137,137
May 5, 2026	40.71	41.15	40.69	41.09	41.09	1.88%	132,597
May 4, 2026	40.55	40.67	40.28	40.33	40.33	-1.18%	96,220
May 1, 2026	40.81	41.03	40.53	40.81	40.81	0.27%	86,797
Apr 30, 2026	40.48	40.76	40.35	40.70	40.70	0.94%	99,104
Apr 29, 2026	40.52	40.58	40.28	40.32	40.32	-0.79%	94,014
Apr 28, 2026	40.56	40.71	40.51	40.64	40.64	-0.34%	114,692
Apr 27, 2026	40.82	40.91	40.67	40.78	40.78	-0.37%	105,864
Apr 24, 2026	40.77	40.95	40.67	40.93	40.93	0.32%	171,887
Apr 23, 2026	40.92	41.09	40.53	40.80	40.80	-1.26%	155,505
Apr 22, 2026	41.18	41.35	41.18	41.32	41.32	0.12%	82,666
Apr 21, 2026	41.58	41.65	41.18	41.27	41.27	-0.94%	98,303
Apr 20, 2026	41.62	41.68	41.49	41.66	41.66	-0.05%	86,535
Apr 17, 2026	41.77	41.99	41.58	41.68	41.68	1.09%	135,192
Apr 16, 2026	41.47	41.47	41.12	41.23	41.23	-0.07%	116,879
Apr 15, 2026	41.13	41.34	41.12	41.26	41.26	-0.02%	94,996
Apr 14, 2026	41.23	41.36	41.17	41.27	41.27	0.61%	197,230
Apr 13, 2026	40.60	41.12	40.59	41.02	41.02	0.12%	125,949
Apr 10, 2026	40.98	41.12	40.87	40.97	40.97	0.32%	107,975
Apr 9, 2026	40.45	40.89	40.44	40.84	40.84	-0.02%	102,309