SSgA SPDR Barclays Emerging Markets Local Bond UCITS ETF (BIT:EMLD)
Italy · Delayed Price · Currency is EUR 49.83
-0.07 (-0.13%)
Aug 29, 2025, 5:35 PM CET
BIT:EMLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.86 | 49.86 | 49.71 | 49.83 | 49.83 | -0.12% | 637 |
| Aug 28, 2025 | 49.94 | 49.96 | 49.85 | 49.89 | 49.89 | -0.04% | 5,150 |
| Aug 27, 2025 | 49.96 | 50.02 | 49.90 | 49.91 | 49.91 | 0.14% | 3,494 |
| Aug 26, 2025 | 49.86 | 49.95 | 49.84 | 49.84 | 49.84 | -0.02% | 2,791 |
| Aug 25, 2025 | 49.78 | 49.85 | 49.70 | 49.85 | 49.85 | 0.20% | 758 |
| Aug 22, 2025 | 49.75 | 49.83 | 49.72 | 49.75 | 49.75 | 0.18% | 4,212 |
| Aug 21, 2025 | 49.64 | 49.72 | 49.58 | 49.66 | 49.66 | 0.04% | 3,470 |
| Aug 20, 2025 | 49.60 | 49.72 | 49.57 | 49.64 | 49.64 | 0.08% | 10,101 |
| Aug 19, 2025 | 49.66 | 49.67 | 49.57 | 49.60 | 49.60 | -0.42% | 168 |
| Aug 18, 2025 | 49.57 | 49.81 | 49.56 | 49.81 | 49.81 | 0.24% | 2,786 |
| Aug 14, 2025 | 49.79 | 49.86 | 49.69 | 49.69 | 49.69 | -0.10% | 3,644 |
| Aug 13, 2025 | 49.63 | 49.79 | 49.63 | 49.74 | 49.74 | 0.20% | 2,944 |
| Aug 12, 2025 | 49.72 | 49.82 | 49.64 | 49.64 | 49.64 | -0.24% | 3,213 |
| Aug 11, 2025 | 49.69 | 49.79 | 49.67 | 49.76 | 49.76 | 0.10% | 620 |
| Aug 8, 2025 | 49.70 | 49.76 | 49.66 | 49.71 | 49.71 | -0.16% | 2,176 |
| Aug 7, 2025 | 49.60 | 49.79 | 49.50 | 49.79 | 49.79 | 0.44% | 2,802 |
| Aug 6, 2025 | 49.67 | 49.71 | 49.56 | 49.57 | 49.57 | -0.14% | 2,737 |
| Aug 5, 2025 | 49.76 | 49.77 | 49.64 | 49.64 | 49.64 | -0.10% | 3,210 |
| Aug 4, 2025 | 49.64 | 49.76 | 49.57 | 49.69 | 49.69 | -2.26% | 31,221 |
| Aug 1, 2025 | 50.92 | 50.94 | 50.73 | 50.84 | 49.63 | -0.29% | 18,328 |
| Jul 31, 2025 | 51.05 | 51.07 | 50.94 | 50.99 | 49.78 | 0.20% | 2,908 |
| Jul 30, 2025 | 50.78 | 50.95 | 50.76 | 50.89 | 49.68 | -0.10% | 2,402 |
| Jul 29, 2025 | 50.70 | 50.94 | 50.62 | 50.94 | 49.73 | 0.91% | 1,321 |
| Jul 28, 2025 | 50.33 | 50.54 | 50.33 | 50.48 | 49.28 | 0.44% | 7,558 |
| Jul 25, 2025 | 50.31 | 50.42 | 50.26 | 50.26 | 49.06 | -0.20% | 3,688 |
| Jul 24, 2025 | 50.51 | 50.51 | 50.29 | 50.36 | 49.16 | -0.18% | 2,313 |
| Jul 23, 2025 | 50.39 | 50.46 | 50.34 | 50.45 | 49.25 | 0.16% | 1,124 |
| Jul 22, 2025 | 50.39 | 50.50 | 50.35 | 50.37 | 49.17 | -0.36% | 5,070 |
| Jul 21, 2025 | 50.44 | 50.58 | 50.44 | 50.55 | 49.35 | 0.14% | 3,245 |
| Jul 18, 2025 | 50.44 | 50.55 | 50.44 | 50.48 | 49.28 | -0.28% | 391 |
| Jul 17, 2025 | 50.50 | 50.67 | 50.50 | 50.62 | 49.41 | 0.58% | 980 |
| Jul 16, 2025 | 50.57 | 50.61 | 50.33 | 50.33 | 49.13 | -0.34% | 3,232 |
| Jul 15, 2025 | 50.33 | 50.51 | 50.33 | 50.50 | 49.30 | 0.50% | 6,481 |
| Jul 14, 2025 | 50.49 | 50.49 | 50.25 | 50.25 | 49.05 | -0.22% | 2,768 |
| Jul 11, 2025 | 50.39 | 50.46 | 50.31 | 50.36 | 49.16 | -0.18% | 1,329 |
| Jul 10, 2025 | 50.28 | 50.50 | 50.28 | 50.45 | 49.25 | 0.02% | 2,181 |
| Jul 9, 2025 | 50.37 | 50.44 | 50.28 | 50.44 | 49.24 | 0.30% | 2,111 |
| Jul 8, 2025 | 50.21 | 50.36 | 50.19 | 50.29 | 49.09 | 0.02% | 2,211 |
| Jul 7, 2025 | 50.17 | 50.39 | 50.17 | 50.28 | 49.08 | -0.38% | 1,227 |
| Jul 4, 2025 | 50.42 | 50.47 | 50.35 | 50.47 | 49.27 | 0.06% | 1,301 |
| Jul 3, 2025 | 50.17 | 50.44 | 50.17 | 50.44 | 49.24 | 0.44% | 6,714 |
| Jul 2, 2025 | 50.11 | 50.31 | 50.11 | 50.22 | 49.02 | -0.04% | 830 |
| Jul 1, 2025 | 50.18 | 50.27 | 50.16 | 50.24 | 49.04 | 0.14% | 885 |
| Jun 30, 2025 | 50.24 | 50.25 | 50.14 | 50.17 | 48.97 | -0.26% | 3,037 |
| Jun 27, 2025 | 50.20 | 50.30 | 50.12 | 50.30 | 49.10 | 0.06% | 3,843 |
| Jun 26, 2025 | 50.16 | 50.27 | 50.13 | 50.27 | 49.07 | - | 9,524 |
| Jun 25, 2025 | 50.32 | 50.43 | 50.25 | 50.27 | 49.07 | - | 2,313 |
| Jun 24, 2025 | 50.14 | 50.33 | 50.14 | 50.27 | 49.07 | 0.22% | 11,189 |
| Jun 23, 2025 | 50.07 | 50.25 | 50.07 | 50.16 | 48.97 | -0.10% | 1,643 |
| Jun 20, 2025 | 50.39 | 50.39 | 50.21 | 50.21 | 49.01 | -0.53% | 6,586 |