Skip to main content
logo
State Street SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (LON:EDVD)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.46
-0.06 (-0.34%)
Sep 22, 2026, 5:15 PM GMT

LON:EDVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.4017.4817.3117.4617.46-0.33%23,649
Sep 21, 202617.5717.4917.4917.5217.520.76%696
Sep 18, 202617.5317.5817.4417.3917.39-0.76%615
Sep 17, 202617.4717.5417.5017.5217.521.02%2,586
Sep 16, 202617.3417.3417.3417.3417.34-0.63%1
Sep 15, 202617.4917.5217.4417.4517.45-0.58%3,861
Sep 14, 202617.6717.6017.6017.5517.55-0.27%2
Sep 11, 202617.6717.6017.6017.6017.60-0.03%801
Sep 10, 202617.6017.6917.5917.6117.61-0.31%1,248
Sep 9, 202617.8017.7517.6717.6617.66-0.44%1,482
Sep 8, 202617.7117.7317.5317.7417.740.42%3,926
Sep 7, 202617.6917.8317.6817.6617.66-0.13%6,583
Sep 4, 202617.7617.7617.6717.6917.690.20%9,015
Sep 3, 202617.4017.6917.4017.6517.650.68%30,864
Sep 2, 202617.4117.5317.4117.5317.530.09%4,426
Sep 1, 202617.6517.6717.5417.5217.52-0.54%3,693
Aug 28, 202617.6717.7217.6117.6117.610.18%1,194
Aug 27, 202617.6517.6517.6017.5817.58-0.61%893
Aug 26, 202617.7117.8517.6817.6917.69-0.24%13,951
Aug 25, 202617.5717.7917.5717.7317.730.67%4,850
Aug 24, 202617.5217.6717.6317.6117.61-0.42%426
Aug 21, 202617.7317.7317.6417.6917.690.60%2,810
Aug 20, 202617.5417.5417.5417.5817.580.17%146
Aug 19, 202617.4917.5517.4917.5517.550.63%734
Aug 18, 202617.6117.6117.4117.4417.44-0.88%13,228
Aug 17, 202617.5817.6117.5817.6017.600.51%180
Aug 14, 202617.5917.6217.4617.5117.510.63%352
Aug 13, 202617.4317.4517.4017.4017.400.23%152
Aug 12, 202617.2217.4017.3617.3617.36-0.23%307
Aug 11, 202617.4317.5117.4017.4017.40-0.73%11,443
Aug 10, 202617.6217.6217.6217.5217.520.53%23
Aug 7, 202617.4717.4717.3917.4317.43-0.36%540
Aug 6, 202617.5017.5417.4317.4917.49-0.04%1,363
Aug 5, 202617.6417.6317.5017.5017.50-0.62%3,087
Aug 4, 202617.4217.6317.4117.6117.611.76%1,703
Aug 3, 202617.4717.8217.2817.3117.310.14%4,261
Jul 31, 202617.8918.3017.7617.7817.28-0.96%635
Jul 30, 202617.9317.9617.7217.9617.452.63%1,520
Jul 29, 202617.6017.6017.4617.5017.00-0.78%2,895
Jul 28, 202617.6017.6317.5217.6317.130.99%426
Jul 27, 202617.6217.6417.4417.4616.97-0.87%180
Jul 24, 202617.4617.6917.4617.6117.120.18%23,270
Jul 23, 202617.7017.9217.5417.5817.08-0.57%1,217
Jul 22, 202617.6917.7017.5317.6817.180.65%996
Jul 21, 202617.4917.6017.4917.5717.07-0.11%226
Jul 20, 202617.3617.6217.3617.5917.091.08%7,764
Jul 17, 202617.4517.4617.1817.4016.91-0.76%6
Jul 16, 202617.4717.5917.4717.5317.030.81%5,015
Jul 15, 202617.3917.7117.3117.3916.900.59%13,726
Jul 14, 202617.2417.3017.1417.2916.800.48%2,148