Skip to main content
logo
SSgA SPDR MSCI Emerging Markets Small Cap UCITS ETF (LON:EMSD)
London flag London · Delayed Price · Currency is GBP · Price in USD
157.12
-0.98 (-0.62%)
Sep 23, 2026, 9:53 AM GMT

LON:EMSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026158.70158.70157.12157.12--0.62%1
Sep 22, 2026157.98158.70158.70158.10158.10-0.03%4
Sep 21, 2026157.60157.82157.50158.14158.141.53%599
Sep 18, 2026155.75155.75155.75155.75155.75-0.03%-
Sep 17, 2026154.98154.98154.98155.79155.790.75%77
Sep 16, 2026153.54154.68154.48154.63154.630.49%77
Sep 15, 2026153.80154.72153.60153.88153.88-1.16%194
Sep 14, 2026157.32157.32154.46155.69155.69-1.63%186
Sep 11, 2026157.12158.80157.12158.27158.270.31%160
Sep 10, 2026159.94158.80158.80157.78157.78-0.99%100
Sep 9, 2026160.22160.78159.12159.36159.36-0.60%2,436
Sep 8, 2026160.40160.40159.00160.32160.320.29%410
Sep 7, 2026161.36160.92160.64159.85159.85-0.54%9
Sep 4, 2026159.96160.24159.44160.71160.710.96%96
Sep 3, 2026158.70159.18158.02159.18159.180.30%745
Sep 2, 2026158.26158.82157.40158.70158.70-0.45%22
Sep 1, 2026160.80160.80158.48159.42159.42-0.80%891
Aug 28, 2026161.20161.10161.10160.70160.700.56%25
Aug 27, 2026160.56160.56160.56159.80159.800.66%-
Aug 26, 2026159.12159.80159.12158.75158.750.41%106
Aug 25, 2026156.74158.28156.50158.10158.101.89%528
Aug 24, 2026157.10157.10155.16155.16155.16-0.67%50
Aug 21, 2026156.70157.00156.26156.20156.200.03%224
Aug 20, 2026158.10158.10155.86156.16156.16-0.04%9
Aug 19, 2026156.60156.60156.60156.22156.220.90%7
Aug 18, 2026155.22156.00155.22154.82154.82-2.68%89
Aug 17, 2026158.84158.08157.64159.08159.081.32%294
Aug 14, 2026157.90158.12158.10157.01157.01-0.76%9
Aug 13, 2026157.72158.38158.38158.21158.210.13%68
Aug 12, 2026157.36157.75157.36158.00158.000.90%852
Aug 11, 2026155.50157.10155.50156.59156.590.23%1,911
Aug 10, 2026157.38157.38156.50156.23156.230.60%24
Aug 7, 2026154.98156.38154.28155.30155.300.19%127
Aug 6, 2026154.68155.00154.60155.00155.001.12%51
Aug 5, 2026153.36154.64152.98153.28153.280.03%292
Aug 4, 2026151.30152.96150.96153.23153.234.70%159
Aug 3, 2026147.36148.50146.30146.35146.351.86%28
Jul 31, 2026146.52146.52143.58143.68143.68-0.20%38
Jul 30, 2026143.56144.58141.56143.97143.971.12%335
Jul 29, 2026143.46143.74143.46142.38142.38-2.31%2
Jul 28, 2026145.00145.74144.30145.74145.74-1.14%41
Jul 27, 2026149.72149.72147.42147.42147.42-0.40%43
Jul 24, 2026148.82148.84147.44148.01148.010.55%21
Jul 23, 2026151.00151.26149.94147.20147.20-2.42%1,837
Jul 22, 2026149.76149.76149.76150.85150.850.73%13
Jul 21, 2026149.78149.84148.98149.75149.751.87%53
Jul 20, 2026147.00147.90146.56147.00147.00-0.27%907
Jul 17, 2026146.62147.58146.62147.40147.40-2.31%285
Jul 16, 2026152.56152.56152.56150.89150.89-1.16%40
Jul 15, 2026154.12154.12152.94152.66152.660.32%44