SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (Dist) (SWX:EMDV)
Switzerland · Delayed Price · Currency is CHF 13.42
-0.05 (-0.34%)
Last updated: Aug 19, 2025
SWX:EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | 0.34% | - |
| Aug 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | - | 0.86% | 75,251 |
| Aug 20, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | -1.03% | 56 |
| Aug 19, 2025 | 13.42 | 13.43 | 13.42 | 13.43 | - | -0.27% | 30 |
| Aug 18, 2025 | 13.43 | 13.48 | 13.43 | 13.47 | - | 0.04% | 15,204 |
| Aug 15, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | -0.74% | 26 |
| Aug 14, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | -0.24% | - |
| Aug 13, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | - | 0.15% | 20 |
| Aug 12, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | 0.97% | 2 |
| Aug 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | 0.10% | 370 |
| Aug 8, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | - | 0.46% | 7 |
| Aug 7, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | - | 0.97% | 10 |
| Aug 6, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | 0.14% | - |
| Aug 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | 0.09% | - |
| Aug 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | -2.32% | - |
| Jul 31, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | -0.46% | - |
| Jul 30, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | - | - | - |
| Jul 29, 2025 | 13.54 | 13.59 | 13.54 | 13.59 | - | 0.92% | 1,070 |
| Jul 28, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | 0.30% | 18 |
| Jul 25, 2025 | 13.44 | 13.44 | 13.42 | 13.42 | - | 0.19% | 1,200 |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jul 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jul 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -0.62% | 15 |
| Jul 21, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -0.43% | 14,915 |
| Jul 18, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | - | - |
| Jul 17, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | 1.55% | 25 |
| Jul 16, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | - | -0.31% | 45 |
| Jul 15, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | - | 1.10% | 25 |
| Jul 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | 0.12% | - |
| Jul 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | -0.20% | - |
| Jul 10, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | 0.50% | 80 |
| Jul 9, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | - | - | - |
| Jul 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | - | -0.18% | - |
| Jul 7, 2025 | 13.07 | 13.20 | 13.07 | 13.20 | - | 0.64% | 208 |
| Jul 4, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | - | -0.97% | - |
| Jul 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | 0.55% | 14 |
| Jul 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | - | 1.18% | 15 |
| Jul 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | -0.09% | 100 |
| Jun 30, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | - | -0.14% | 10 |
| Jun 27, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | -0.91% | 8 |
| Jun 26, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | 0.64% | 37 |
| Jun 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | 0.20% | - |
| Jun 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | 1.48% | 52 |
| Jun 23, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | - | - |
| Jun 20, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | 0.03% | 115 |
| Jun 19, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | -1.74% | - |
| Jun 18, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | - | - |
| Jun 17, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | -0.61% | - |
| Jun 16, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | - | 0.77% | - |
| Jun 13, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | -1.31% | 5 |