Skip to main content
logo
SSgA SPDR MSCI Emerging Markets Small Cap UCITS ETF (LON:EMSM)
London flag London · Delayed Price · Currency is GBP
118.88
+0.40 (0.34%)
Sep 23, 2026, 10:39 AM GMT

LON:EMSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026119.18119.18117.99118.88-0.34%73
Sep 22, 2026118.08118.75118.16118.48118.480.30%360
Sep 21, 2026117.82118.03117.63118.13118.131.44%449
Sep 18, 2026116.55116.96116.56116.46116.46-0.12%908
Sep 17, 2026115.91116.81116.81116.59116.591.40%343
Sep 16, 2026113.95115.49114.81114.99114.990.92%980
Sep 15, 2026115.30114.68114.51113.94113.94-0.95%339
Sep 14, 2026115.56116.04114.87115.04115.04-1.61%255
Sep 11, 2026116.17117.24115.96116.92116.920.58%150
Sep 10, 2026116.19118.58116.12116.25116.25-0.97%691
Sep 9, 2026118.31119.08117.39117.39117.39-0.42%5,258
Sep 8, 2026117.55118.71117.09117.88117.880.22%1,139
Sep 7, 2026118.58118.87117.62117.62117.62-0.98%708
Sep 4, 2026118.47119.04116.45118.79118.791.03%3,046
Sep 3, 2026117.36117.38117.38117.58117.580.09%128
Sep 2, 2026116.12117.96116.77117.47117.47-0.02%197
Sep 1, 2026118.41118.87116.78117.50117.50-0.34%593
Aug 28, 2026117.85119.14117.83117.90117.900.49%887
Aug 27, 2026117.16118.45116.95117.32117.320.71%659
Aug 26, 2026116.51117.16115.81116.49116.490.63%83
Aug 25, 2026115.28116.06114.80115.77115.771.76%294
Aug 24, 2026115.07115.07113.76113.76113.76-0.72%624
Aug 21, 2026114.40115.02113.52114.59114.59-0.03%391
Aug 20, 2026115.81115.32115.32114.63114.63-0.09%309
Aug 19, 2026114.02115.12114.04114.74114.740.72%670
Aug 18, 2026115.81115.81113.91113.91113.91-3.01%723
Aug 17, 2026116.97116.99116.94117.45117.451.34%335
Aug 14, 2026116.77116.89116.12115.90115.90-1.11%110
Aug 13, 2026116.69116.69116.59117.20117.200.16%685
Aug 12, 2026116.44117.25116.10117.01117.011.05%363
Aug 11, 2026115.86116.50114.95115.80115.800.02%103
Aug 10, 2026116.31116.41115.69115.77115.770.96%1,192
Aug 7, 2026115.02114.92114.67114.67114.67-0.62%785
Aug 6, 2026115.07115.91114.43115.39115.390.76%556
Aug 5, 2026114.00114.87113.57114.51114.510.84%287
Aug 4, 2026111.50113.67113.56113.56113.564.18%721
Aug 3, 2026109.73110.40108.38109.00109.002.12%2,243
Jul 31, 2026106.74109.01106.39106.74106.74-0.29%688
Jul 30, 2026106.00107.64105.54107.05107.050.23%2,001
Jul 29, 2026107.86108.39106.80106.80106.80-2.86%694
Jul 28, 2026109.14110.07108.39109.94109.94-0.64%146
Jul 27, 2026111.83111.83111.50110.65110.650.16%532
Jul 24, 2026111.63111.63110.24110.47110.47-0.33%318
Jul 23, 2026111.81113.03111.08110.84110.84-1.24%499
Jul 22, 2026112.18112.93111.65112.23112.230.64%593
Jul 21, 2026111.36112.17110.63111.52111.521.47%301
Jul 20, 2026108.91110.07108.38109.90109.900.31%288
Jul 17, 2026109.84110.60108.00109.56109.56-2.17%2,654
Jul 16, 2026112.68112.68111.05111.99111.99-1.02%40
Jul 15, 2026114.86115.16113.18113.14113.14-0.04%2,659