Skip to main content
logo
State Street SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (SWX:EMDV)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
14.37
-0.02 (-0.14%)
Last updated: Sep 22, 2026, 9:01 AM CET

SWX:EMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202614.3714.3714.3714.3714.37-0.14%246
Sep 21, 202614.3914.3914.3914.3914.39--
Sep 18, 202614.3914.3914.3914.3914.39-0.28%-
Sep 17, 202614.4314.4314.4314.4314.430.95%-
Sep 16, 202614.2914.2914.2914.2914.29-0.08%8
Sep 15, 202614.3014.3014.3014.3014.30-0.21%2
Sep 14, 202614.3314.3314.3314.3314.33--
Sep 11, 202614.3314.3314.3314.3314.330.20%-
Sep 10, 202614.3014.3014.3014.3014.30-0.14%14
Sep 9, 202614.3214.3214.3214.3214.32--
Sep 8, 202614.3214.3214.3214.3214.32--
Sep 7, 202614.3214.3214.3214.3214.32--
Sep 4, 202614.3214.3214.3214.3214.320.46%-
Sep 3, 202614.2614.2614.2614.2614.260.18%42
Sep 2, 202614.2314.2314.2314.2314.230.72%2
Sep 1, 202614.1314.1314.1314.1314.13-0.76%95
Aug 31, 202614.2414.2414.2414.2414.24-0.36%701
Aug 28, 202614.2914.2914.2914.2914.290.69%90
Aug 27, 202614.2014.2014.1914.1914.19-0.39%195
Aug 26, 202614.2514.2514.2514.2514.250.27%-
Aug 25, 202614.2114.2114.2114.2114.210.54%-
Aug 24, 202614.1414.1414.1314.1314.130.04%105
Aug 21, 202614.1314.1314.1314.1314.130.31%-
Aug 20, 202614.0814.0814.0814.0814.08-0.28%1,400
Aug 19, 202614.1814.1814.1214.1214.12-0.42%720
Aug 18, 202614.1214.2214.1214.1814.18-0.73%315
Aug 17, 202614.2614.3114.2614.2914.290.22%285
Aug 14, 202614.2614.2614.2614.2614.260.73%13
Aug 13, 202614.1514.1514.1514.1514.15-0.07%715
Aug 12, 202614.1614.1614.1614.1614.160.25%113
Aug 11, 202614.1314.1314.1314.1314.13-0.14%715
Aug 10, 202614.1514.1514.1514.1514.150.28%-
Aug 7, 202614.1014.1114.1014.1114.11-0.83%495
Aug 6, 202614.2214.2214.2214.2214.220.35%28
Aug 5, 202614.1714.1714.1714.1714.17-0.73%-
Aug 4, 202614.2814.2814.2814.2814.281.28%5
Aug 3, 202614.0314.1014.0314.1014.100.59%58
Jul 31, 202614.4214.4214.4214.4214.02-0.47%-
Jul 30, 202614.4914.4914.4914.4914.080.71%350
Jul 29, 202614.3914.3914.3914.3913.98-0.46%-
Jul 28, 202614.3314.4514.3314.4514.050.35%290
Jul 27, 202614.4014.4014.4014.4014.000.63%32
Jul 24, 202614.3114.3114.3114.3113.91-0.21%715
Jul 23, 202614.3414.3414.3414.3413.94--
Jul 22, 202614.3414.3414.3414.3413.940.60%715
Jul 21, 202614.2614.2614.2614.2613.86--
Jul 20, 202614.1714.2614.1714.2613.861.15%10
Jul 17, 202614.1014.1014.1014.1013.70-0.20%-
Jul 16, 202614.1214.1214.1214.1213.730.40%715
Jul 15, 202614.2014.2014.0714.0713.670.69%744