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

NYSEARCA: EDIV · Real-Time Price · USD

41.19

+0.27 (0.66%)

At close: Sep 21, 2026, 4:00 PM EDT

40.94

-0.25 (-0.61%)

Pre-market: Sep 22, 2026, 4:47 AM EDT

EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	41.80	41.92	41.73	41.76	41.09	-0.45%	80,043
Aug 4, 2026	41.71	42.02	41.58	41.95	41.28	0.91%	176,900
Aug 3, 2026	41.44	41.57	41.32	41.57	40.90	0.41%	197,050
Jul 31, 2026	41.49	41.55	41.17	41.40	40.74	-0.70%	207,632
Jul 30, 2026	41.36	41.77	41.31	41.69	41.02	1.21%	113,184
Jul 29, 2026	41.20	41.59	41.05	41.19	40.53	-0.96%	96,173
Jul 28, 2026	41.45	41.75	41.32	41.59	40.92	-0.05%	102,218
Jul 27, 2026	41.59	41.72	41.45	41.61	40.94	0.17%	62,007
Jul 24, 2026	41.58	41.74	41.43	41.54	40.87	0.36%	97,705
Jul 23, 2026	41.59	41.62	41.34	41.39	40.73	-1.83%	69,601
Jul 22, 2026	41.95	42.22	41.95	42.16	41.48	0.19%	94,840
Jul 21, 2026	42.11	42.11	41.86	42.08	41.40	0.55%	87,761
Jul 20, 2026	41.95	42.07	41.82	41.85	41.18	-0.52%	64,946
Jul 17, 2026	41.73	42.07	41.71	42.07	41.39	-0.26%	175,863
Jul 16, 2026	42.14	42.28	41.99	42.18	41.50	-0.42%	199,897
Jul 15, 2026	42.28	42.42	42.04	42.36	41.68	0.43%	104,492
Jul 14, 2026	42.06	42.27	42.06	42.18	41.50	1.10%	104,883
Jul 13, 2026	41.92	42.01	41.63	41.72	41.05	-0.52%	106,740