SPDR MSCI Emerging Markets UCITS ETF

EMRD
🏛️ france →
68.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 59.94 59.94 59.78 59.80 0.0M
2021-12-30 59.08 59.64 59.05 59.64 0.0M
2021-12-29 59.26 59.42 58.91 58.91 0.0M
2021-12-28 59.48 59.67 59.42 59.42 0.0M
2021-12-27 59.10 59.54 59.10 59.54 0.0M
2021-12-24 59.18 59.18 59.06 59.06 0.0M
2021-12-23 59.04 59.32 59.04 59.32 0.0M
2021-12-22 58.78 58.92 58.78 58.92 0.0M
2021-12-21 58.38 58.86 58.27 58.79 0.0M
2021-12-20 57.89 58.00 57.65 57.65 0.0M
2021-12-17 58.83 59.01 58.46 59.01 0.0M
2021-12-16 59.37 59.37 59.25 59.25 0.0M
2021-12-15 59.02 59.02 58.46 58.46 0.0M
2021-12-14 59.33 59.33 59.03 59.03 0.0M
2021-12-13 60.01 60.01 59.23 59.23 0.0M
2021-12-10 59.88 59.99 59.88 59.91 0.0M
2021-12-09 60.45 60.45 60.38 60.38 0.0M
2021-12-08 60.18 60.26 60.03 60.23 0.0M
2021-12-07 59.88 60.37 59.88 60.37 0.0M
2021-12-06 58.95 59.08 58.62 59.08 0.0M
2021-12-03 59.68 59.68 58.82 58.82 0.0M
2021-12-02 59.74 59.80 59.35 59.65 0.0M
2021-12-01 59.11 59.84 59.11 59.84 0.0M
2021-11-30 58.34 58.52 58.27 58.52 0.0M
2021-11-29 59.14 59.35 58.79 58.79 0.0M
2021-11-26 59.40 59.40 58.15 58.15 0.0M
2021-11-25 61.16 61.18 61.09 61.09 0.0M
2021-11-24 61.01 61.04 60.98 60.98 0.0M
2021-11-23 60.90 60.90 60.62 60.62 0.0M
2021-11-22 61.57 61.57 61.07 61.07 0.0M
2021-11-19 61.26 61.26 61.17 61.17 0.0M
2021-11-18 61.63 61.63 60.95 60.95 0.0M
2021-11-17 62.38 62.38 61.95 61.95 0.0M
2021-11-16 62.20 62.23 62.04 62.04 0.0M
2021-11-15 61.59 61.61 61.59 61.61 0.0M
2021-11-12 61.43 61.59 61.43 61.57 0.0M
2021-11-11 60.77 61.42 60.77 61.42 0.0M
2021-11-10 60.33 60.47 60.33 60.47 0.0M
2021-11-09 60.09 60.09 59.97 59.97 0.0M
2021-11-08 60.01 60.03 59.96 60.03 0.0M
2021-11-05 59.63 60.11 59.63 59.75 0.0M
2021-11-04 60.10 60.20 59.73 59.73 0.0M
2021-11-03 59.44 59.45 59.44 59.45 0.0M
2021-11-02 59.51 59.51 59.49 59.50 0.0M
2021-11-01 59.70 59.94 59.61 59.94 0.0M
2021-10-29 59.34 59.69 59.34 59.69 0.0M
2021-10-28 60.18 60.18 59.72 59.72 0.0M
2021-10-27 60.51 60.51 60.42 60.42 0.0M
2021-10-26 61.15 61.24 60.99 60.99 0.0M
2021-10-25 60.69 60.96 60.69 60.96 0.0M
2021-10-22 60.72 60.72 60.50 60.50 0.0M
2021-10-21 60.56 60.77 60.52 60.52 0.0M
2021-10-20 60.91 61.52 60.91 61.07 0.0M
2021-10-19 60.82 60.97 60.82 60.97 0.0M
2021-10-18 60.32 60.50 60.32 60.46 0.0M
2021-10-15 60.27 60.67 60.27 60.67 0.0M
2021-10-14 59.88 60.00 59.83 59.83 0.0M
2021-10-13 59.37 59.71 59.37 59.71 0.0M
2021-10-12 58.98 59.47 58.98 59.35 0.0M
2021-10-11 59.89 59.96 59.75 59.83 0.0M
2021-10-08 59.23 59.46 59.23 59.46 0.0M
2021-10-07 59.13 59.50 59.08 59.50 0.0M
2021-10-06 57.88 57.95 57.88 57.95 0.0M
2021-10-05 57.90 58.34 57.90 58.34 0.0M
2021-10-04 58.11 58.12 57.50 57.50 0.0M
2021-10-01 58.25 58.56 58.25 58.56 0.0M
2021-09-30 58.88 59.12 58.88 59.12 0.0M
2021-09-29 58.46 58.51 58.46 58.51 0.0M
2021-09-28 59.29 59.29 58.38 58.38 0.0M
2021-09-27 59.07 59.09 59.00 59.00 0.0M
2021-09-24 58.80 58.81 58.69 58.69 0.0M
2021-09-23 59.18 59.50 59.05 59.05 0.0M
2021-09-22 58.58 58.94 58.58 58.94 0.0M
2021-09-21 58.02 58.29 57.94 57.99 0.0M
2021-09-20 58.33 58.33 57.77 57.77 0.0M
2021-09-17 59.44 59.44 59.12 59.12 0.0M
2021-09-16 59.04 59.17 59.04 59.17 0.0M
2021-09-15 59.52 59.52 59.28 59.28 0.0M
2021-09-14 59.77 59.82 59.69 59.82 0.0M
2021-09-13 59.96 60.21 59.96 60.21 0.0M
2021-09-10 60.42 60.42 60.21 60.21 0.0M
2021-09-09 59.71 60.09 59.71 60.09 0.0M
2021-09-08 60.60 60.75 60.24 60.24 0.0M
2021-09-07 60.91 61.03 60.91 61.03 0.0M
2021-09-06 60.73 61.05 60.73 61.00 0.0M
2021-09-03 60.08 60.39 60.08 60.39 0.0M
2021-09-02 60.41 60.46 60.41 60.45 0.0M
2021-09-01 60.43 60.59 60.41 60.59 0.0M
2021-08-31 59.80 60.02 59.80 60.01 0.0M
2021-08-30 59.15 59.30 59.10 59.19 0.0M
2021-08-27 58.63 58.99 58.63 58.99 0.0M
2021-08-26 58.55 58.65 58.55 58.65 0.0M
2021-08-25 59.05 59.14 59.05 59.14 0.0M
2021-08-24 58.47 59.00 58.42 59.00 0.0M
2021-08-23 57.38 57.56 57.25 57.56 0.0M
2021-08-20 56.83 57.37 56.65 57.18 0.0M
2021-08-19 57.56 57.56 57.00 57.25 0.0M
2021-08-18 58.70 58.70 58.50 58.50 0.0M
2021-08-17 58.13 58.22 57.93 58.22 0.0M
2021-08-16 58.60 58.69 58.60 58.60 0.0M
2021-08-13 59.23 59.27 59.07 59.07 0.0M
2021-08-12 59.67 59.67 59.58 59.58 0.0M
2021-08-11 60.09 60.21 59.89 59.95 0.0M
2021-08-10 60.31 60.31 60.05 60.05 0.0M
2021-08-09 59.70 59.94 59.70 59.94 0.0M
2021-08-06 59.55 59.55 59.51 59.51 0.0M
2021-08-05 59.52 59.85 59.52 59.85 0.0M
2021-08-04 59.78 59.96 59.78 59.78 0.0M
2021-08-03 59.17 59.17 58.96 59.02 0.0M
2021-08-02 59.00 59.22 59.00 59.22 0.0M
2021-07-30 58.38 58.92 58.38 58.77 0.0M
2021-07-29 59.25 59.43 59.17 59.17 0.0M
2021-07-28 57.79 58.96 57.79 58.82 0.0M
2021-07-27 57.65 57.73 57.08 57.08 0.0M
2021-07-26 59.04 59.04 58.76 58.88 0.0M
2021-07-23 60.75 60.75 60.00 60.03 0.0M
2021-07-22 60.97 60.97 60.89 60.89 0.0M
2021-07-21 60.23 60.44 60.23 60.44 0.0M
2021-07-20 60.28 60.31 60.28 60.31 0.0M
2021-07-19 60.75 60.75 60.14 60.14 0.0M
2021-07-16 61.68 61.68 61.32 61.32 0.0M
2021-07-15 61.87 61.87 61.72 61.79 0.0M
2021-07-14 61.49 61.70 61.41 61.46 0.0M
2021-07-13 61.27 61.52 61.27 61.52 0.0M
2021-07-12 60.57 60.77 60.56 60.77 0.0M
2021-07-09 60.23 60.69 60.23 60.69 0.0M
2021-07-08 60.46 60.46 59.65 59.91 0.0M
2021-07-07 61.40 61.71 61.31 61.36 0.0M
2021-07-06 61.71 61.78 61.38 61.41 0.0M
2021-07-05 61.85 61.93 61.80 61.80 0.0M
2021-07-02 61.88 62.01 61.88 62.01 0.0M
2021-07-01 62.55 62.62 62.16 62.16 0.0M
2021-06-30 62.65 62.80 62.62 62.62 0.0M
2021-06-29 62.42 62.44 62.42 62.44 0.0M
2021-06-28 62.58 62.60 62.45 62.58 0.0M
2021-06-25 62.52 62.70 62.51 62.51 0.0M
2021-06-24 61.88 62.14 61.88 62.14 0.0M
2021-06-23 61.75 61.75 61.69 61.69 0.0M
2021-06-22 61.49 61.49 61.15 61.20 0.0M
2021-06-21 61.34 61.44 61.31 61.40 0.0M
2021-06-18 61.88 61.92 61.52 61.65 0.0M
2021-06-17 61.32 61.86 61.32 61.86 0.0M
2021-06-16 61.15 61.34 61.15 61.23 0.0M
2021-06-15 61.54 61.54 61.13 61.13 0.0M
2021-06-14 61.56 61.59 61.48 61.59 0.0M
2021-06-11 61.29 61.41 61.29 61.41 0.0M
2021-06-10 61.20 61.27 61.00 61.27 0.0M
2021-06-09 60.87 60.90 60.68 60.90 0.0M
2021-06-08 61.06 61.08 60.92 60.92 0.0M
2021-06-07 61.29 61.29 61.02 61.02 0.0M
2021-06-04 61.32 61.47 61.29 61.47 0.0M
2021-06-03 61.33 61.35 60.91 61.35 0.0M
2021-06-02 61.25 61.51 61.19 61.51 0.0M
2021-06-01 61.22 61.31 61.19 61.19 0.0M
2021-05-31 60.73 60.90 60.62 60.62 0.0M
2021-05-28 60.06 60.34 60.06 60.34 0.0M
2021-05-27 59.71 59.88 59.71 59.88 0.0M
2021-05-26 59.55 59.62 59.47 59.62 0.0M
2021-05-25 59.35 59.38 59.10 59.10 0.0M
2021-05-24 58.64 58.70 58.50 58.70 0.0M
2021-05-21 58.64 58.69 58.61 58.61 0.0M
2021-05-20 58.54 58.86 58.50 58.86 0.0M
2021-05-19 58.39 58.39 58.07 58.35 0.0M
2021-05-18 59.03 59.03 58.88 58.88 0.0M
2021-05-17 58.14 58.15 58.05 58.13 0.0M
2021-05-14 57.89 58.24 57.89 58.24 0.0M
2021-05-13 57.65 57.74 57.41 57.74 0.0M
2021-05-12 58.59 58.59 57.93 57.93 0.0M
2021-05-11 58.83 58.83 58.00 58.61 0.0M
2021-05-10 59.90 59.90 59.29 59.29 0.0M
2021-05-07 59.95 60.50 59.95 60.36 0.0M
2021-05-06 59.84 59.91 59.80 59.91 0.0M
2021-05-05 59.47 59.88 59.47 59.88 0.0M
2021-05-04 59.96 60.06 59.11 59.11 0.0M
2021-05-03 59.66 59.99 59.66 59.91 0.0M
2021-04-30 60.21 60.21 60.07 60.07 0.0M
2021-04-29 61.08 61.08 60.44 60.44 0.0M
2021-04-28 60.72 60.82 60.72 60.77 0.0M
2021-04-27 60.78 60.78 60.63 60.63 0.0M
2021-04-26 60.44 60.60 60.44 60.47 0.0M
2021-04-23 60.47 60.47 60.47 60.47 0.0M
2021-04-22 59.93 60.26 59.93 60.26 0.0M
2021-04-21 59.55 59.75 59.45 59.75 0.0M
2021-04-20 60.20 60.20 59.59 59.59 0.0M
2021-04-19 60.63 60.63 60.11 60.11 0.0M
2021-04-16 60.54 60.71 60.54 60.56 0.0M
2021-04-15 60.04 60.43 60.04 60.38 0.0M
2021-04-14 60.17 60.49 60.17 60.25 0.0M
2021-04-13 59.65 59.99 59.46 59.99 0.0M
2021-04-12 59.81 59.81 59.61 59.65 0.0M
2021-04-09 60.18 60.28 60.04 60.04 0.0M
2021-04-08 60.92 60.92 60.69 60.69 0.0M
2021-04-07 60.73 60.73 60.26 60.26 0.0M
2021-04-06 61.04 61.35 61.00 61.35 0.0M
2021-04-01 61.43 61.43 61.30 61.38 0.0M
2021-03-31 60.28 60.65 60.28 60.65 0.0M
2021-03-30 60.19 60.50 60.19 60.50 0.0M
2021-03-29 59.64 59.92 59.64 59.86 0.0M
2021-03-26 59.72 59.78 59.40 59.40 0.0M
2021-03-25 58.80 58.98 58.80 58.98 0.0M
2021-03-24 59.29 59.29 59.00 59.01 0.0M
2021-03-23 59.81 60.15 59.65 60.02 0.0M
2021-03-22 60.34 60.45 60.34 60.39 0.0M
2021-03-19 60.12 60.53 59.96 60.53 0.0M
2021-03-18 60.77 60.77 60.52 60.52 0.0M
2021-03-17 60.63 60.63 60.15 60.31 0.0M
2021-03-16 60.80 61.10 60.60 61.07 0.0M
2021-03-15 60.13 60.61 60.13 60.41 0.0M
2021-03-12 60.62 60.62 60.16 60.32 0.0M
2021-03-11 60.88 61.30 60.88 61.30 0.0M
2021-03-10 59.89 60.15 59.77 59.77 0.0M
2021-03-09 58.91 60.08 58.91 60.08 0.0M
2021-03-08 59.31 59.39 59.21 59.39 0.0M
2021-03-05 60.09 60.09 59.45 59.45 0.0M
2021-03-04 60.34 60.34 60.10 60.28 0.0M
2021-03-03 61.46 61.66 60.79 60.79 0.0M
2021-03-02 60.59 60.83 60.37 60.37 0.0M
2021-03-01 60.49 61.29 60.49 61.21 0.0M
2021-02-26 59.24 59.54 58.84 59.54 0.0M
2021-02-25 61.58 61.58 60.72 60.72 0.0M
2021-02-24 60.89 61.35 60.79 61.14 0.0M
2021-02-23 61.83 61.83 61.10 61.35 0.0M
2021-02-22 62.13 62.13 61.69 61.87 0.0M
2021-02-19 63.32 63.71 63.32 63.71 0.0M
2021-02-18 63.57 63.67 62.98 63.01 0.0M
2021-02-17 64.46 64.59 64.14 64.14 0.0M
2021-02-16 64.29 64.31 64.08 64.08 0.0M
2021-02-15 64.24 64.52 64.20 64.48 0.0M
2021-02-12 63.57 63.88 63.50 63.88 0.0M
2021-02-11 63.51 63.91 63.51 63.91 0.0M
2021-02-10 63.19 63.30 62.87 63.01 0.0M
2021-02-09 62.51 62.71 62.35 62.71 0.0M
2021-02-08 62.34 62.46 62.08 62.46 0.0M
2021-02-05 62.28 62.40 62.28 62.37 0.0M
2021-02-04 61.91 62.19 61.82 61.97 0.0M
2021-02-03 62.31 62.31 61.97 62.06 0.0M
2021-02-02 61.53 61.68 61.48 61.68 0.0M
2021-02-01 59.86 60.33 59.86 60.25 0.0M
2021-01-29 59.00 59.16 58.74 58.99 0.0M
2021-01-28 59.42 60.12 59.03 60.12 0.0M
2021-01-27 60.85 60.85 60.16 60.37 0.0M
2021-01-26 61.15 61.37 61.15 61.21 0.0M
2021-01-25 62.22 62.34 61.67 61.67 0.0M
2021-01-22 61.28 61.28 60.76 61.11 0.0M
2021-01-21 62.25 62.32 61.74 61.88 0.0M
2021-01-20 62.02 62.07 61.80 61.80 0.0M
2021-01-19 61.23 61.25 60.74 60.79 0.0M
2021-01-18 60.18 60.45 60.18 60.39 0.0M
2021-01-15 60.32 60.40 60.10 60.11 0.0M
2021-01-14 60.30 60.84 60.30 60.84 0.0M
2021-01-13 59.78 59.93 59.66 59.73 0.0M
2021-01-12 59.61 59.84 59.33 59.84 0.0M
2021-01-11 59.32 59.58 59.32 59.36 0.0M
2021-01-08 58.94 59.29 58.82 59.29 0.0M
2021-01-07 57.64 57.76 57.64 57.66 0.0M
2021-01-06 57.35 57.71 57.33 57.71 0.0M
2021-01-05 57.17 57.45 57.17 57.45 0.0M
2021-01-04 57.17 57.30 56.75 56.75 0.0M