SSgA SPDR MSCI Emerging Markets Small Cap UCITS ETF (LON:EMSD)
London · Delayed Price · Currency is GBP · Price in USD 133.50
-0.40 (-0.30%)
Sep 4, 2025, 4:28 PM BST
LON:EMSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 134.80 | 134.80 | 133.00 | 133.90 | 133.90 | 0.78% | 407 |
| Sep 2, 2025 | 134.20 | 134.20 | 132.44 | 132.87 | 132.87 | -0.25% | 1,225 |
| Sep 1, 2025 | 134.92 | 134.92 | 133.06 | 133.20 | 133.20 | -0.77% | 1,944 |
| Aug 29, 2025 | 134.90 | 134.90 | 133.66 | 134.23 | 134.23 | -0.27% | 684 |
| Aug 28, 2025 | 133.62 | 134.72 | 133.62 | 134.60 | 134.60 | 0.74% | 470 |
| Aug 27, 2025 | 133.86 | 133.86 | 132.90 | 133.61 | 133.61 | -0.19% | 449 |
| Aug 26, 2025 | 133.58 | 134.30 | 133.32 | 133.86 | 133.86 | -0.82% | 164 |
| Aug 22, 2025 | 133.72 | 134.96 | 132.82 | 134.96 | 134.96 | 1.85% | 11 |
| Aug 21, 2025 | 133.88 | 133.88 | 132.51 | 132.51 | 132.51 | -0.21% | - |
| Aug 20, 2025 | 133.22 | 133.22 | 132.36 | 132.79 | 132.79 | -0.43% | 499 |
| Aug 19, 2025 | 134.10 | 134.10 | 133.37 | 133.37 | 133.37 | -0.25% | 3 |
| Aug 18, 2025 | 134.66 | 134.66 | 133.70 | 133.70 | 133.70 | 0.75% | 166 |
| Aug 15, 2025 | 133.26 | 133.26 | 132.71 | 132.71 | 132.71 | 0.48% | 1,306 |
| Aug 14, 2025 | 133.60 | 133.60 | 132.08 | 132.08 | 132.08 | -0.62% | 2 |
| Aug 13, 2025 | 133.38 | 133.38 | 132.62 | 132.91 | 132.91 | 0.57% | 70 |
| Aug 12, 2025 | 132.26 | 132.26 | 130.48 | 132.16 | 132.16 | 0.85% | 264 |
| Aug 11, 2025 | 132.22 | 132.22 | 131.05 | 131.05 | 131.05 | -0.36% | 213 |
| Aug 8, 2025 | 131.20 | 131.72 | 131.20 | 131.53 | 131.53 | -0.05% | 213 |
| Aug 7, 2025 | 130.86 | 131.60 | 130.86 | 131.60 | 131.60 | 1.43% | 2,037 |
| Aug 6, 2025 | 130.36 | 130.36 | 129.74 | 129.74 | 129.74 | 0.19% | 6 |
| Aug 5, 2025 | 130.48 | 130.48 | 129.50 | 129.50 | 129.50 | 0.25% | 166 |
| Aug 4, 2025 | 129.66 | 129.76 | 129.04 | 129.18 | 129.18 | 0.99% | 251 |
| Aug 1, 2025 | 128.26 | 128.88 | 127.91 | 127.91 | 127.91 | -0.81% | 423 |
| Jul 31, 2025 | 131.10 | 131.10 | 128.90 | 128.96 | 128.96 | -0.85% | 19 |
| Jul 30, 2025 | 131.54 | 131.54 | 130.07 | 130.07 | 130.07 | -1.00% | 113 |
| Jul 29, 2025 | 131.00 | 131.64 | 131.00 | 131.38 | 131.38 | 0.03% | 33 |
| Jul 28, 2025 | 132.54 | 132.54 | 130.82 | 131.34 | 131.34 | -0.06% | 7 |
| Jul 25, 2025 | 132.44 | 132.44 | 131.32 | 131.42 | 131.42 | -0.81% | 390 |
| Jul 24, 2025 | 133.00 | 133.74 | 132.24 | 132.49 | 132.49 | -0.38% | 651 |
| Jul 23, 2025 | 132.98 | 133.00 | 132.72 | 133.00 | 133.00 | 0.76% | 31 |
| Jul 22, 2025 | 131.98 | 132.14 | 130.48 | 132.00 | 132.00 | -0.41% | 213 |
| Jul 21, 2025 | 132.84 | 132.98 | 132.20 | 132.55 | 132.55 | 0.55% | 1,450 |
| Jul 18, 2025 | 132.52 | 132.52 | 131.83 | 131.83 | 131.83 | -0.04% | 53 |
| Jul 17, 2025 | 132.82 | 132.82 | 131.56 | 131.88 | 131.88 | 1.03% | 217 |
| Jul 16, 2025 | 131.62 | 131.62 | 130.20 | 130.54 | 130.54 | -0.45% | 192 |
| Jul 15, 2025 | 132.44 | 132.44 | 131.13 | 131.13 | 131.13 | 0.61% | 294 |
| Jul 14, 2025 | 131.68 | 131.68 | 130.34 | 130.34 | 130.34 | -0.21% | 139 |
| Jul 11, 2025 | 131.36 | 131.40 | 130.03 | 130.62 | 130.62 | 0.28% | 17,296 |
| Jul 10, 2025 | 131.24 | 131.24 | 130.25 | 130.25 | 130.25 | -0.54% | 2 |
| Jul 9, 2025 | 130.94 | 130.96 | 130.66 | 130.96 | 130.96 | 1.21% | 2 |
| Jul 8, 2025 | 130.14 | 130.24 | 129.40 | 129.40 | 129.40 | -0.06% | 28 |
| Jul 7, 2025 | 130.08 | 130.14 | 129.40 | 129.48 | 129.48 | -0.27% | 406 |
| Jul 4, 2025 | 130.66 | 130.66 | 129.20 | 129.83 | 129.83 | -0.86% | 1 |
| Jul 3, 2025 | 131.42 | 131.42 | 130.88 | 130.96 | 130.96 | 1.21% | - |
| Jul 2, 2025 | 127.98 | 130.06 | 127.98 | 129.40 | 129.40 | -0.02% | 237 |
| Jul 1, 2025 | 130.14 | 130.14 | 129.43 | 129.43 | 129.43 | 0.41% | 80 |
| Jun 30, 2025 | 129.78 | 129.78 | 128.50 | 128.90 | 128.90 | 0.79% | 403 |
| Jun 27, 2025 | 129.28 | 129.28 | 127.40 | 127.89 | 127.89 | -0.68% | 217 |
| Jun 26, 2025 | 128.88 | 129.10 | 127.82 | 128.77 | 128.77 | 1.07% | 743 |
| Jun 25, 2025 | 126.98 | 127.70 | 126.98 | 127.41 | 127.41 | 0.13% | 112 |