SSgA SPDR MSCI EM Asia UCITS ETF (LON:EMAD)
London · Delayed Price · Currency is GBP · Price in USD 132.03
-0.68 (-0.51%)
Sep 23, 2026, 11:44 AM GMT
LON:EMAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 132.10 | 132.49 | 131.94 | 132.03 | - | -0.51% | 3,689 |
| Sep 22, 2026 | 131.40 | 132.97 | 130.68 | 132.71 | 132.71 | 0.32% | 1,271 |
| Sep 21, 2026 | 131.00 | 132.28 | 131.00 | 132.28 | 132.28 | 3.23% | 2,631 |
| Sep 18, 2026 | 128.79 | 128.94 | 128.02 | 128.14 | 128.14 | -0.44% | 812 |
| Sep 17, 2026 | 127.19 | 128.70 | 126.66 | 128.70 | 128.70 | 1.35% | 952 |
| Sep 16, 2026 | 126.88 | 127.39 | 126.86 | 126.98 | 126.98 | 1.02% | 3,677 |
| Sep 15, 2026 | 125.79 | 126.67 | 125.40 | 125.70 | 125.70 | -0.66% | 4,554 |
| Sep 14, 2026 | 127.65 | 127.65 | 125.93 | 126.53 | 126.53 | -3.02% | 2,523 |
| Sep 11, 2026 | 129.66 | 130.39 | 129.39 | 130.47 | 130.47 | 1.09% | 776 |
| Sep 10, 2026 | 131.57 | 131.64 | 128.71 | 129.06 | 129.06 | -1.96% | 1,633 |
| Sep 9, 2026 | 132.72 | 132.70 | 131.60 | 131.63 | 131.63 | -0.60% | 1,554 |
| Sep 8, 2026 | 132.02 | 132.43 | 131.00 | 132.43 | 132.43 | 0.11% | 1,734 |
| Sep 7, 2026 | 132.18 | 133.05 | 131.87 | 132.28 | 132.28 | 0.80% | 8,610 |
| Sep 4, 2026 | 129.83 | 130.14 | 129.66 | 131.23 | 131.23 | 2.15% | 2,166 |
| Sep 3, 2026 | 127.72 | 128.55 | 127.02 | 128.47 | 128.47 | 0.25% | 4,765 |
| Sep 2, 2026 | 127.41 | 128.25 | 126.34 | 128.16 | 128.16 | -0.74% | 4,286 |
| Sep 1, 2026 | 130.60 | 130.90 | 128.44 | 129.11 | 129.11 | -0.52% | 2,652 |
| Aug 28, 2026 | 129.93 | 130.19 | 129.35 | 129.78 | 129.78 | 0.40% | 5,185 |
| Aug 27, 2026 | 129.58 | 130.00 | 129.24 | 129.26 | 129.26 | 0.39% | 4,180 |
| Aug 26, 2026 | 128.85 | 129.86 | 128.70 | 128.76 | 128.76 | 0.42% | 1,951 |
| Aug 25, 2026 | 127.09 | 128.39 | 127.09 | 128.23 | 128.23 | 1.62% | 2,355 |
| Aug 24, 2026 | 127.20 | 127.53 | 125.47 | 126.18 | 126.18 | -2.15% | 1,398 |
| Aug 21, 2026 | 129.34 | 130.02 | 128.84 | 128.95 | 128.95 | 0.99% | 3,395 |
| Aug 20, 2026 | 127.84 | 128.54 | 126.33 | 127.69 | 127.69 | 0.68% | 890 |
| Aug 19, 2026 | 126.83 | 127.78 | 125.57 | 126.83 | 126.83 | 1.03% | 3,194 |
| Aug 18, 2026 | 128.16 | 128.16 | 125.40 | 125.53 | 125.53 | -3.97% | 4,454 |
| Aug 17, 2026 | 129.52 | 130.72 | 129.52 | 130.72 | 130.72 | 2.08% | 1,573 |
| Aug 14, 2026 | 128.42 | 129.11 | 127.80 | 128.06 | 128.06 | -0.47% | 3,704 |
| Aug 13, 2026 | 127.01 | 128.80 | 127.01 | 128.66 | 128.66 | 1.01% | 8,018 |
| Aug 12, 2026 | 126.60 | 128.11 | 126.25 | 127.37 | 127.37 | 1.28% | 8,152 |
| Aug 11, 2026 | 124.89 | 126.07 | 124.46 | 125.76 | 125.76 | 1.07% | 4,768 |
| Aug 10, 2026 | 125.32 | 125.32 | 124.20 | 124.42 | 124.42 | -0.69% | 5,249 |
| Aug 7, 2026 | 124.00 | 126.24 | 124.00 | 125.28 | 125.28 | 0.30% | 1,702 |
| Aug 6, 2026 | 124.20 | 125.02 | 123.00 | 124.91 | 124.91 | -1.09% | 10,257 |
| Aug 5, 2026 | 126.88 | 126.96 | 125.51 | 126.29 | 126.29 | 0.24% | 10,689 |
| Aug 4, 2026 | 123.51 | 125.68 | 123.33 | 125.98 | 125.98 | 3.45% | 2,627 |
| Aug 3, 2026 | 123.45 | 123.98 | 121.02 | 121.78 | 121.78 | -0.34% | 8,214 |
| Jul 31, 2026 | 124.99 | 125.20 | 121.73 | 122.20 | 122.20 | 1.49% | 21,625 |
| Jul 30, 2026 | 116.09 | 120.65 | 115.40 | 120.40 | 120.40 | 3.33% | 25,476 |
| Jul 29, 2026 | 117.88 | 118.05 | 116.29 | 116.52 | 116.52 | -2.27% | 10,541 |
| Jul 28, 2026 | 118.70 | 119.01 | 117.42 | 119.23 | 119.23 | -1.16% | 8,514 |
| Jul 27, 2026 | 123.73 | 123.87 | 120.62 | 120.62 | 120.62 | -1.51% | 1,439 |
| Jul 24, 2026 | 122.65 | 123.64 | 122.47 | 122.47 | 122.47 | -0.50% | 8,184 |
| Jul 23, 2026 | 126.07 | 126.24 | 123.89 | 123.08 | 123.08 | -1.67% | 5,952 |
| Jul 22, 2026 | 124.12 | 124.41 | 123.38 | 125.18 | 125.18 | -0.50% | 6,012 |
| Jul 21, 2026 | 124.84 | 125.72 | 124.84 | 125.81 | 125.81 | 2.45% | 3,396 |
| Jul 20, 2026 | 121.38 | 123.55 | 121.12 | 122.81 | 122.81 | 1.44% | 5,825 |
| Jul 17, 2026 | 119.33 | 121.66 | 118.40 | 121.06 | 121.06 | -2.28% | 4,478 |
| Jul 16, 2026 | 126.23 | 126.23 | 123.09 | 123.88 | 123.88 | -1.49% | 4,559 |
| Jul 15, 2026 | 127.93 | 128.79 | 125.40 | 125.76 | 125.76 | -0.55% | 3,999 |