SSgA SPDR MSCI Emerging Markets UCITS ETF (EPA:EMRG)
France · Delayed Price · Currency is EUR 65.73
+0.55 (0.84%)
Aug 22, 2025, 5:06 PM CET
EPA:EMRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.47 | 65.85 | 65.47 | 65.73 | 65.73 | 0.84% | 403 |
| Aug 21, 2025 | 65.08 | 65.19 | 64.83 | 65.18 | 65.18 | 0.17% | 97,234 |
| Aug 20, 2025 | 65.30 | 65.30 | 65.07 | 65.07 | 65.07 | -0.57% | 440 |
| Aug 19, 2025 | 65.59 | 65.64 | 65.44 | 65.44 | 65.44 | -0.37% | 896 |
| Aug 18, 2025 | 65.36 | 65.68 | 65.36 | 65.68 | 65.68 | 0.74% | 824 |
| Aug 15, 2025 | 65.54 | 65.54 | 65.20 | 65.20 | 65.20 | -0.24% | 1 |
| Aug 14, 2025 | 65.63 | 65.64 | 65.36 | 65.36 | 65.36 | -0.83% | 452 |
| Aug 13, 2025 | 65.77 | 65.91 | 65.77 | 65.91 | 65.91 | 1.20% | 675 |
| Aug 12, 2025 | 65.11 | 65.13 | 65.01 | 65.13 | 65.13 | 0.14% | 1,034 |
| Aug 11, 2025 | 64.89 | 65.04 | 64.89 | 65.04 | 65.04 | 0.45% | 3,230 |
| Aug 8, 2025 | 64.76 | 64.83 | 64.66 | 64.75 | 64.75 | -0.34% | 838 |
| Aug 7, 2025 | 64.79 | 65.05 | 64.79 | 64.97 | 64.97 | 1.17% | 502 |
| Aug 6, 2025 | 64.66 | 64.66 | 64.20 | 64.22 | 64.22 | -0.48% | 444 |
| Aug 5, 2025 | 64.77 | 64.91 | 64.53 | 64.53 | 64.53 | 0.39% | 2,838 |
| Aug 4, 2025 | 64.18 | 64.40 | 64.18 | 64.28 | 64.28 | 0.91% | 5,159 |
| Aug 1, 2025 | 64.61 | 64.61 | 63.70 | 63.70 | 63.70 | -2.23% | 1,435 |
| Jul 31, 2025 | 65.51 | 65.51 | 65.09 | 65.15 | 65.15 | -0.23% | 10,361 |
| Jul 30, 2025 | 65.34 | 65.38 | 65.30 | 65.30 | 65.30 | 0.03% | 269 |
| Jul 29, 2025 | 65.11 | 65.38 | 65.11 | 65.28 | 65.28 | 0.73% | 734 |
| Jul 28, 2025 | 64.70 | 64.81 | 64.70 | 64.81 | 64.81 | 0.73% | 187 |
| Jul 25, 2025 | 64.32 | 64.45 | 64.32 | 64.34 | 64.34 | -0.40% | 1,122 |
| Jul 24, 2025 | 64.95 | 64.95 | 64.60 | 64.60 | 64.60 | -0.42% | 940 |
| Jul 23, 2025 | 64.64 | 64.91 | 64.64 | 64.87 | 64.87 | 0.96% | 922 |
| Jul 22, 2025 | 64.30 | 64.47 | 64.25 | 64.25 | 64.25 | -0.80% | 10,831 |
| Jul 21, 2025 | 64.59 | 64.77 | 64.59 | 64.77 | 64.77 | 0.15% | 1,056 |
| Jul 18, 2025 | 64.79 | 64.79 | 64.67 | 64.67 | 64.67 | -0.32% | 44 |
| Jul 17, 2025 | 64.71 | 64.88 | 64.50 | 64.88 | 64.88 | 1.84% | 182 |
| Jul 16, 2025 | 64.06 | 64.06 | 63.71 | 63.71 | 63.71 | -0.55% | 429 |
| Jul 15, 2025 | 63.85 | 64.06 | 63.85 | 64.06 | 64.06 | 1.42% | 1,576 |
| Jul 14, 2025 | 63.14 | 63.16 | 63.14 | 63.16 | 63.16 | 0.19% | 946 |
| Jul 11, 2025 | 63.38 | 63.39 | 63.04 | 63.04 | 63.04 | -0.30% | 7,884 |
| Jul 10, 2025 | 63.06 | 63.27 | 63.06 | 63.23 | 63.23 | 0.48% | 694 |
| Jul 9, 2025 | 62.94 | 63.16 | 62.93 | 62.93 | 62.93 | -0.30% | 722 |
| Jul 8, 2025 | 63.09 | 63.12 | 63.03 | 63.12 | 63.12 | 0.25% | 645 |
| Jul 7, 2025 | 62.76 | 63.03 | 62.76 | 62.96 | 62.96 | 0.38% | 1,371 |
| Jul 4, 2025 | 62.74 | 62.77 | 62.69 | 62.72 | 62.72 | -1.12% | 2,368 |
| Jul 3, 2025 | 63.00 | 63.43 | 63.00 | 63.43 | 63.43 | 0.94% | 150 |
| Jul 2, 2025 | 62.89 | 62.89 | 62.68 | 62.84 | 62.84 | 0.27% | 254 |
| Jul 1, 2025 | 62.84 | 62.84 | 62.64 | 62.67 | 62.67 | 0.19% | 1,874 |
| Jun 30, 2025 | 62.73 | 62.73 | 62.55 | 62.55 | 62.55 | -0.57% | 5,183 |
| Jun 27, 2025 | 62.91 | 62.91 | 62.69 | 62.91 | 62.91 | -0.24% | 5,056 |
| Jun 26, 2025 | 62.92 | 63.06 | 62.92 | 63.06 | 63.06 | 0.16% | 704 |
| Jun 25, 2025 | 63.15 | 63.18 | 62.96 | 62.96 | 62.96 | 0.13% | 533 |
| Jun 24, 2025 | 62.67 | 62.88 | 62.63 | 62.88 | 62.88 | 2.21% | 1,677 |
| Jun 23, 2025 | 61.55 | 61.64 | 61.52 | 61.52 | 61.52 | -0.03% | 1,290 |
| Jun 20, 2025 | 61.91 | 62.13 | 61.54 | 61.54 | 61.54 | 0.47% | 1,688 |
| Jun 19, 2025 | 61.44 | 61.45 | 61.25 | 61.25 | 61.25 | -1.13% | 2,320 |
| Jun 18, 2025 | 62.02 | 62.10 | 61.92 | 61.95 | 61.95 | -0.27% | 2,574 |
| Jun 17, 2025 | 62.10 | 62.12 | 62.01 | 62.12 | 62.12 | -0.53% | 517 |
| Jun 16, 2025 | 62.03 | 62.45 | 62.03 | 62.45 | 62.45 | 1.08% | 516 |