SSgA SPDR MSCI EM Asia UCITS ETF (LON:EMAD)
London · Delayed Price · Currency is GBP · Price in USD 98.16
+0.69 (0.71%)
Sep 15, 2025, 4:29 PM BST
LON:EMAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 97.76 | 97.79 | 97.39 | 97.47 | 97.47 | 0.02% | 7,978 |
| Sep 11, 2025 | 96.58 | 97.49 | 96.43 | 97.45 | 97.45 | 1.10% | 623 |
| Sep 10, 2025 | 96.39 | 96.41 | 96.18 | 96.39 | 96.39 | 1.01% | 1,623 |
| Sep 9, 2025 | 95.14 | 95.51 | 95.14 | 95.43 | 95.43 | 0.98% | 1,984 |
| Sep 8, 2025 | 94.12 | 94.54 | 94.12 | 94.50 | 94.50 | 0.99% | 1,849 |
| Sep 5, 2025 | 93.49 | 94.00 | 93.32 | 93.57 | 93.57 | 1.30% | 1,566 |
| Sep 4, 2025 | 92.41 | 92.50 | 92.34 | 92.37 | 92.37 | -0.56% | 1,489 |
| Sep 3, 2025 | 92.69 | 93.11 | 92.62 | 92.89 | 92.89 | 0.62% | 3,755 |
| Sep 2, 2025 | 93.00 | 93.00 | 91.81 | 92.32 | 92.32 | -0.47% | 6,286 |
| Sep 1, 2025 | 92.87 | 92.91 | 92.73 | 92.76 | 92.76 | 0.29% | 325 |
| Aug 29, 2025 | 92.67 | 92.67 | 92.04 | 92.49 | 92.49 | -0.40% | 9,950 |
| Aug 28, 2025 | 92.69 | 92.95 | 92.39 | 92.86 | 92.86 | 0.48% | 2,050 |
| Aug 27, 2025 | 93.06 | 93.06 | 92.23 | 92.42 | 92.42 | -1.30% | 5,423 |
| Aug 26, 2025 | 93.89 | 93.89 | 93.38 | 93.64 | 93.64 | -0.41% | 8,510 |
| Aug 22, 2025 | 92.56 | 94.07 | 92.53 | 94.03 | 94.03 | 1.73% | 900 |
| Aug 21, 2025 | 92.41 | 92.48 | 92.19 | 92.43 | 92.43 | 0.14% | 1,233 |
| Aug 20, 2025 | 92.93 | 92.93 | 92.09 | 92.30 | 92.30 | -0.72% | 1,258 |
| Aug 19, 2025 | 93.36 | 93.36 | 92.97 | 92.97 | 92.97 | -0.31% | 8,452 |
| Aug 18, 2025 | 93.51 | 93.53 | 93.06 | 93.26 | 93.26 | 0.51% | 3,549 |
| Aug 15, 2025 | 92.58 | 93.13 | 92.58 | 92.79 | 92.79 | 0.37% | 896 |
| Aug 14, 2025 | 93.19 | 93.19 | 92.42 | 92.45 | 92.45 | -1.40% | 1,041 |
| Aug 13, 2025 | 93.48 | 94.00 | 93.46 | 93.76 | 93.76 | 1.67% | 46,542 |
| Aug 12, 2025 | 91.92 | 92.38 | 91.62 | 92.22 | 92.22 | 0.57% | 1,133 |
| Aug 11, 2025 | 91.52 | 91.84 | 91.52 | 91.70 | 91.70 | 0.19% | 852 |
| Aug 8, 2025 | 91.61 | 91.64 | 91.43 | 91.53 | 91.53 | -0.28% | 544 |
| Aug 7, 2025 | 92.09 | 92.29 | 91.79 | 91.79 | 91.79 | 1.22% | 1,810 |
| Aug 6, 2025 | 91.09 | 91.09 | 90.68 | 90.68 | 90.68 | -0.34% | 4,028 |
| Aug 5, 2025 | 90.98 | 91.32 | 90.98 | 90.99 | 90.99 | 0.59% | 4,514 |
| Aug 4, 2025 | 90.82 | 90.90 | 90.46 | 90.46 | 90.46 | 0.80% | 6,264 |
| Aug 1, 2025 | 90.08 | 90.08 | 89.35 | 89.74 | 89.74 | -1.20% | 1,438 |
| Jul 31, 2025 | 91.39 | 91.39 | 90.81 | 90.83 | 90.83 | -0.49% | 2,271 |
| Jul 30, 2025 | 92.14 | 92.14 | 91.28 | 91.28 | 91.28 | -0.63% | 2,577 |
| Jul 29, 2025 | 91.84 | 92.12 | 91.82 | 91.86 | 91.86 | -0.25% | 2,726 |
| Jul 28, 2025 | 92.50 | 92.70 | 92.00 | 92.09 | 92.09 | -0.22% | 1,169 |
| Jul 25, 2025 | 92.43 | 92.43 | 92.13 | 92.29 | 92.29 | -0.61% | 5,608 |
| Jul 24, 2025 | 93.28 | 93.52 | 92.86 | 92.86 | 92.86 | -0.16% | 6,202 |
| Jul 23, 2025 | 92.89 | 93.07 | 92.89 | 93.01 | 93.01 | 1.01% | 74 |
| Jul 22, 2025 | 91.80 | 92.08 | 91.55 | 92.08 | 92.08 | -0.58% | 1,554 |
| Jul 21, 2025 | 91.80 | 92.68 | 91.80 | 92.62 | 92.62 | 0.86% | 189 |
| Jul 18, 2025 | 91.76 | 92.06 | 91.64 | 91.83 | 91.83 | 0.08% | 790 |
| Jul 17, 2025 | 91.43 | 91.76 | 91.25 | 91.76 | 91.76 | 0.95% | 3,319 |
| Jul 16, 2025 | 91.28 | 91.28 | 90.57 | 90.90 | 90.90 | 0.14% | 12,161 |
| Jul 15, 2025 | 90.61 | 91.20 | 90.61 | 90.77 | 90.77 | 0.97% | 1,745 |
| Jul 14, 2025 | 89.94 | 90.05 | 89.73 | 89.90 | 89.90 | 0.08% | 874 |
| Jul 11, 2025 | 90.31 | 90.31 | 89.83 | 89.83 | 89.83 | 0.06% | 3,249 |
| Jul 10, 2025 | 89.74 | 90.16 | 89.58 | 89.78 | 89.78 | 0.46% | 3,163 |
| Jul 9, 2025 | 89.47 | 89.63 | 89.37 | 89.37 | 89.37 | -0.21% | 1,125 |
| Jul 8, 2025 | 89.93 | 89.93 | 89.50 | 89.56 | 89.56 | 0.03% | 14,485 |
| Jul 7, 2025 | 89.26 | 89.58 | 89.16 | 89.53 | 89.53 | -0.01% | 1,597 |
| Jul 4, 2025 | 89.59 | 89.61 | 89.42 | 89.54 | 89.54 | -0.97% | 396 |