SSgA SPDR MSCI Emerging Markets Small Cap UCITS ETF (LON:EMSM)
London · Delayed Price · Currency is GBP 96.67
-0.95 (-0.97%)
Aug 1, 2025, 4:35 PM BST
LON:EMSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.39 | 97.40 | 96.49 | 96.67 | 96.67 | -0.97% | 1,616 |
| Jul 31, 2025 | 97.77 | 98.86 | 97.57 | 97.62 | 97.62 | -0.41% | 15 |
| Jul 30, 2025 | 98.62 | 98.62 | 97.71 | 98.02 | 98.02 | -0.42% | 228 |
| Jul 29, 2025 | 98.19 | 99.06 | 97.87 | 98.43 | 98.43 | 1.05% | 1,337 |
| Jul 28, 2025 | 98.69 | 98.69 | 96.89 | 97.41 | 97.41 | -0.45% | 361 |
| Jul 25, 2025 | 98.19 | 98.25 | 97.31 | 97.85 | 97.85 | -0.18% | 119 |
| Jul 24, 2025 | 97.88 | 98.72 | 97.38 | 98.03 | 98.03 | 0.10% | 269 |
| Jul 23, 2025 | 97.35 | 98.36 | 97.35 | 97.93 | 97.93 | 0.21% | 268 |
| Jul 22, 2025 | 97.80 | 98.04 | 97.10 | 97.72 | 97.72 | -0.67% | 779 |
| Jul 21, 2025 | 98.49 | 98.95 | 98.01 | 98.38 | 98.38 | 0.17% | 392 |
| Jul 18, 2025 | 98.44 | 98.66 | 97.83 | 98.21 | 98.21 | -0.15% | 1,802 |
| Jul 17, 2025 | 98.92 | 98.92 | 98.02 | 98.36 | 98.36 | 0.88% | 737 |
| Jul 16, 2025 | 98.14 | 98.51 | 97.32 | 97.50 | 97.50 | -0.50% | 349 |
| Jul 15, 2025 | 98.38 | 98.58 | 97.62 | 97.99 | 97.99 | 0.65% | 842 |
| Jul 14, 2025 | 97.76 | 97.82 | 96.51 | 97.36 | 97.36 | 0.68% | 211 |
| Jul 11, 2025 | 96.95 | 96.96 | 96.09 | 96.70 | 96.70 | 0.71% | 266 |
| Jul 10, 2025 | 96.31 | 96.31 | 95.95 | 96.02 | 96.02 | -0.19% | 118 |
| Jul 9, 2025 | 96.49 | 96.49 | 95.64 | 96.20 | 96.20 | 0.75% | 61 |
| Jul 8, 2025 | 95.03 | 96.08 | 95.03 | 95.48 | 95.48 | 0.45% | 2,340 |
| Jul 7, 2025 | 95.55 | 95.55 | 94.23 | 95.05 | 95.05 | 0.42% | 960 |
| Jul 4, 2025 | 94.92 | 95.50 | 94.59 | 94.65 | 94.65 | -1.23% | 634 |
| Jul 3, 2025 | 96.50 | 96.50 | 95.31 | 95.83 | 95.83 | 0.51% | 53 |
| Jul 2, 2025 | 95.47 | 95.47 | 94.24 | 95.34 | 95.34 | 0.94% | 884 |
| Jul 1, 2025 | 94.86 | 95.06 | 93.99 | 94.45 | 94.45 | 0.31% | 187 |
| Jun 30, 2025 | 94.46 | 94.60 | 93.80 | 94.16 | 94.16 | 1.11% | 1,928 |
| Jun 27, 2025 | 94.69 | 94.69 | 92.65 | 93.13 | 93.13 | -0.09% | 1,195 |
| Jun 26, 2025 | 93.95 | 94.05 | 93.10 | 93.21 | 93.21 | -0.30% | 245 |
| Jun 25, 2025 | 94.07 | 94.07 | 92.99 | 93.49 | 93.49 | 0.38% | 1,276 |
| Jun 24, 2025 | 92.27 | 93.76 | 92.27 | 93.14 | 93.14 | 1.58% | 120 |
| Jun 23, 2025 | 92.05 | 92.24 | 90.73 | 91.69 | 91.69 | 0.38% | 556 |
| Jun 20, 2025 | 92.06 | 92.33 | 90.98 | 91.34 | 91.34 | 0.15% | 254 |
| Jun 19, 2025 | 92.54 | 92.54 | 90.86 | 91.20 | 91.20 | -1.65% | 588 |
| Jun 18, 2025 | 92.37 | 93.35 | 92.37 | 92.73 | 92.73 | 0.18% | 83 |
| Jun 17, 2025 | 93.01 | 93.01 | 92.56 | 92.56 | 92.56 | -0.79% | 204 |
| Jun 16, 2025 | 92.67 | 93.58 | 92.24 | 93.30 | 93.30 | 1.02% | 226 |
| Jun 13, 2025 | 92.60 | 92.77 | 91.89 | 92.36 | 92.36 | -1.40% | 1,398 |
| Jun 12, 2025 | 94.51 | 94.51 | 93.37 | 93.67 | 93.67 | -0.24% | 407 |
| Jun 11, 2025 | 95.31 | 95.36 | 93.64 | 93.90 | 93.90 | -0.18% | 2,777 |
| Jun 10, 2025 | 94.24 | 94.51 | 93.70 | 94.07 | 94.07 | 0.97% | 1,394 |
| Jun 9, 2025 | 93.44 | 93.68 | 92.32 | 93.17 | 93.17 | 0.51% | 1,010 |
| Jun 6, 2025 | 92.13 | 92.92 | 91.91 | 92.70 | 92.70 | 0.83% | 821 |
| Jun 5, 2025 | 92.18 | 92.36 | 91.59 | 91.94 | 91.94 | 0.75% | 1,025 |
| Jun 4, 2025 | 91.85 | 91.88 | 91.26 | 91.26 | 91.26 | 0.35% | 665 |
| Jun 3, 2025 | 91.28 | 91.28 | 90.52 | 90.94 | 90.94 | 0.56% | 58 |
| Jun 2, 2025 | 90.60 | 90.85 | 90.07 | 90.43 | 90.43 | 0.44% | 574 |
| May 30, 2025 | 91.47 | 91.50 | 90.03 | 90.03 | 90.03 | -1.19% | 3,967 |
| May 29, 2025 | 91.84 | 92.18 | 90.82 | 91.11 | 91.11 | 0.53% | 405 |
| May 28, 2025 | 91.02 | 91.18 | 90.63 | 90.63 | 90.63 | 0.19% | 558 |
| May 27, 2025 | 89.67 | 90.88 | 89.67 | 90.46 | 90.46 | 0.41% | 571 |
| May 23, 2025 | 90.66 | 90.68 | 89.26 | 90.09 | 90.09 | 0.24% | 229 |