Skip to main content
logo
SSgA SPDR MSCI Emerging Markets Small Cap UCITS ETF (LON:EMSM)
London flag London · Delayed Price · Currency is GBP
107.62
+3.36 (3.22%)
Apr 1, 2026, 4:29 PM GMT

LON:EMSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026107.42107.52105.97106.02-1.68%275
Mar 31, 2026103.00104.71102.55104.27104.27-0.30%1,732
Mar 30, 2026104.22105.29103.78104.58104.580.44%803
Mar 27, 2026104.89105.80104.00104.13104.13-0.85%2,347
Mar 26, 2026106.59106.59105.21105.02105.02-2.24%161
Mar 25, 2026107.70107.86106.69107.43107.432.53%218
Mar 24, 2026104.93105.54104.56104.78104.78-0.91%678
Mar 23, 2026103.75107.45102.26105.74105.74-275
Mar 20, 2026107.26108.01105.37105.73105.73-1.13%888
Mar 19, 2026107.88108.12106.20106.94106.94-1.33%144
Mar 18, 2026109.92110.83108.13108.38108.38-0.21%270
Mar 17, 2026108.38109.15107.79108.61108.610.88%573
Mar 16, 2026106.90108.67106.04107.66107.661.38%943
Mar 13, 2026106.53107.73105.51106.19106.190.11%88
Mar 12, 2026108.39108.56105.54106.07106.07-1.35%1,017
Mar 11, 2026107.53108.64107.36107.53107.53-0.44%527
Mar 10, 2026107.61108.31106.70108.00108.001.90%1,289
Mar 9, 2026104.59106.24104.53105.99105.99-0.40%600
Mar 6, 2026109.14108.49106.10106.42106.42-0.43%652
Mar 5, 2026109.22109.38106.87106.87106.87-0.66%779
Mar 4, 2026106.00107.91104.86107.59107.590.64%936
Mar 3, 2026110.95110.99106.00106.90106.90-5.05%4,850
Mar 2, 2026113.92113.92112.24112.58112.58-1.63%961
Feb 27, 2026114.97115.04114.33114.45114.450.27%158
Feb 26, 2026115.33115.44113.33114.14114.14-0.49%626
Feb 25, 2026114.97115.47114.03114.70114.70-0.23%344
Feb 24, 2026114.35115.06114.05114.97114.971.50%1,528
Feb 23, 2026113.98114.25113.27113.27113.27-0.45%679
Feb 20, 2026113.50113.78112.63113.78113.781.07%760
Feb 19, 2026113.03113.03112.57112.57112.570.14%227
Feb 18, 2026112.37112.94111.51112.41112.410.55%350
Feb 17, 2026111.64112.55110.92111.80111.800.62%521
Feb 16, 2026111.89111.79110.78111.12111.120.27%6,564
Feb 13, 2026110.64111.61110.34110.82110.820.03%1,073
Feb 12, 2026111.94112.61110.79110.79110.79-0.56%648
Feb 11, 2026111.00111.80110.50111.41111.410.97%1,142
Feb 10, 2026110.26111.04109.75110.34110.340.06%1,070
Feb 9, 2026110.13110.62109.49110.27110.271.51%753
Feb 6, 2026108.12108.64106.86108.63108.63-0.08%370
Feb 5, 2026108.94109.09108.34108.72108.72-0.65%615
Feb 4, 2026109.69111.30108.97109.43109.430.71%1,437
Feb 3, 2026109.11109.58108.25108.66108.661.06%351
Feb 2, 2026106.25107.70105.62107.52107.52-0.61%1,356
Jan 30, 2026107.91108.57108.01108.18108.180.86%1,445
Jan 29, 2026108.59108.78106.93107.26107.26-0.78%906
Jan 28, 2026108.78109.17108.19108.11108.110.83%68
Jan 27, 2026107.22108.11106.80107.22107.22-0.15%173
Jan 26, 2026107.09107.44106.58107.38107.380.46%1,115
Jan 23, 2026107.34107.57106.20106.89106.89-0.59%452
Jan 22, 2026107.60107.99107.26107.53107.530.73%914