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
2022-12-30 50.52 50.52 50.33 50.33 0.0M
2022-12-29 50.45 50.67 50.45 50.63 0.0M
2022-12-28 50.73 50.81 50.73 50.81 0.0M
2022-12-27 51.03 51.03 50.52 50.52 0.0M
2022-12-23 50.33 50.33 50.33 50.33 0.0M
2022-12-22 50.93 50.93 50.93 50.93 0.0M
2022-12-21 50.27 50.27 50.27 50.27 0.0M
2022-12-20 49.89 50.20 49.89 50.20 0.0M
2022-12-19 50.47 50.75 50.47 50.75 0.0M
2022-12-16 50.44 50.44 50.33 50.33 0.0M
2022-12-15 50.60 50.92 50.53 50.55 0.0M
2022-12-14 51.50 51.50 51.50 51.50 0.0M
2022-12-13 51.29 51.29 51.22 51.22 0.0M
2022-12-12 51.44 51.57 51.34 51.34 0.0M
2022-12-09 52.13 52.13 52.13 52.13 0.0M
2022-12-08 51.69 51.87 51.69 51.87 0.0M
2022-12-07 51.42 51.42 51.07 51.24 0.0M
2022-12-06 52.02 52.02 51.69 51.69 0.0M
2022-12-05 52.75 52.75 52.29 52.29 0.0M
2022-12-02 51.90 51.90 51.90 51.90 0.0M
2022-12-01 52.84 52.84 52.60 52.69 0.0M
2022-11-30 52.51 52.51 52.51 52.51 0.0M
2022-11-29 51.75 51.75 51.75 51.75 0.0M
2022-11-28 50.28 50.28 50.04 50.04 0.0M
2022-11-25 50.89 51.00 50.63 50.63 0.0M
2022-11-24 51.00 51.22 51.00 51.20 0.0M
2022-11-23 50.74 50.84 50.74 50.84 0.0M
2022-11-22 50.72 50.86 50.72 50.86 0.0M
2022-11-21 50.77 51.06 50.77 50.85 0.0M
2022-11-18 50.98 51.16 50.98 51.16 0.0M
2022-11-17 51.09 51.30 51.09 51.30 0.0M
2022-11-16 51.78 51.78 51.21 51.21 0.0M
2022-11-15 52.07 52.45 51.99 52.45 0.0M
2022-11-14 51.19 51.34 51.19 51.33 0.0M
2022-11-11 51.61 51.68 51.31 51.33 0.0M
2022-11-10 49.85 50.89 49.85 50.89 0.0M
2022-11-09 50.53 50.53 50.34 50.34 0.0M
2022-11-08 50.53 50.71 50.53 50.71 0.0M
2022-11-07 50.68 50.68 50.63 50.63 0.0M
2022-11-04 50.64 51.12 50.64 50.66 0.0M
2022-11-03 49.24 49.72 49.24 49.71 0.0M
2022-11-02 49.59 49.59 49.25 49.25 0.0M
2022-11-01 48.77 49.25 48.77 49.25 0.0M
2022-10-31 47.73 48.17 47.41 48.12 0.0M
2022-10-28 47.28 47.77 47.28 47.77 0.0M
2022-10-27 47.76 48.46 47.76 48.43 0.0M
2022-10-26 47.77 48.37 47.77 48.36 0.0M
2022-10-25 47.89 47.90 47.68 47.83 0.0M
2022-10-24 48.51 48.51 47.68 47.68 0.0M
2022-10-21 49.35 49.60 49.27 49.60 0.0M
2022-10-20 49.06 49.71 49.06 49.71 0.0M
2022-10-19 49.43 49.50 49.16 49.16 0.0M
2022-10-18 49.72 49.78 49.47 49.47 0.0M
2022-10-17 49.41 49.84 49.41 49.84 0.0M
2022-10-14 49.74 49.74 49.25 49.25 0.0M
2022-10-13 49.30 49.30 48.79 49.26 0.0M
2022-10-12 49.86 49.98 49.55 49.55 0.0M
2022-10-11 49.77 49.77 49.70 49.70 0.0M
2022-10-10 50.55 50.73 50.38 50.43 0.0M
2022-10-07 51.31 51.31 50.92 50.92 0.0M
2022-10-06 51.45 51.66 51.45 51.66 0.0M
2022-10-05 51.33 51.33 51.32 51.32 0.0M
2022-10-04 50.64 51.13 50.64 51.13 0.0M
2022-10-03 49.56 50.08 49.40 50.08 0.0M
2022-09-30 50.03 50.03 49.97 50.00 0.0M
2022-09-29 50.41 50.41 49.63 49.63 0.0M
2022-09-28 51.13 51.28 50.66 51.08 0.0M
2022-09-27 51.38 51.63 51.38 51.41 0.0M
2022-09-26 51.22 51.37 51.09 51.37 0.0M
2022-09-23 51.84 51.84 51.39 51.39 0.0M
2022-09-22 51.84 51.95 51.84 51.95 0.0M
2022-09-21 52.34 52.45 52.34 52.45 0.0M
2022-09-20 52.46 52.57 52.42 52.42 0.0M
2022-09-19 52.07 52.14 51.83 52.14 0.0M
2022-09-16 52.51 52.51 52.03 52.12 0.0M
2022-09-15 53.61 53.61 53.09 53.09 0.0M
2022-09-14 53.73 53.73 53.43 53.43 0.0M
2022-09-13 54.08 54.08 53.58 53.58 0.0M
2022-09-12 53.37 54.14 53.37 54.14 0.0M
2022-09-09 53.50 53.80 53.50 53.80 0.0M
2022-09-08 53.15 53.36 53.14 53.36 0.0M
2022-09-07 53.43 53.43 53.28 53.28 0.0M
2022-09-06 53.91 53.95 53.61 53.61 0.0M
2022-09-05 54.32 54.32 53.95 54.05 0.0M
2022-09-02 53.88 53.96 53.88 53.96 0.0M
2022-09-01 53.98 54.08 53.98 54.03 0.0M
2022-08-31 55.08 55.08 54.39 54.39 0.0M
2022-08-30 55.17 55.17 54.36 54.36 0.0M
2022-08-29 55.24 55.24 55.07 55.07 0.0M
2022-08-26 56.09 56.09 55.62 55.62 0.0M
2022-08-25 55.66 55.98 55.66 55.98 0.0M
2022-08-24 54.87 55.37 54.87 55.37 0.0M
2022-08-23 55.01 55.02 55.01 55.02 0.0M
2022-08-22 54.90 55.03 54.90 55.03 0.0M
2022-08-19 55.22 55.22 54.81 54.81 0.0M
2022-08-18 55.05 55.23 54.99 55.23 0.0M
2022-08-17 55.57 55.57 55.21 55.21 0.0M
2022-08-16 55.39 55.55 55.39 55.45 0.0M
2022-08-15 55.15 55.38 55.15 55.38 0.0M
2022-08-12 54.62 55.01 54.62 55.01 0.0M
2022-08-11 54.24 54.88 54.24 54.64 0.0M
2022-08-10 53.51 54.00 53.51 54.00 0.0M
2022-08-09 54.39 54.39 54.03 54.03 0.0M
2022-08-08 54.12 54.35 54.12 54.35 0.0M
2022-08-05 54.33 54.33 54.23 54.24 0.0M
2022-08-04 53.92 54.10 53.92 54.10 0.0M
2022-08-03 53.45 53.90 53.45 53.90 0.0M
2022-08-02 53.24 53.51 53.18 53.51 0.0M
2022-08-01 54.03 54.03 53.20 53.34 0.0M
2022-07-29 53.59 53.78 53.59 53.73 0.0M
2022-07-28 54.16 54.20 54.15 54.20 0.0M
2022-07-27 53.75 54.03 53.75 54.03 0.0M
2022-07-26 53.64 53.80 53.62 53.62 0.0M
2022-07-25 53.35 53.42 53.35 53.42 0.0M
2022-07-22 53.55 53.63 53.49 53.49 0.0M
2022-07-21 53.39 53.62 53.39 53.62 0.0M
2022-07-20 53.20 53.38 53.20 53.38 0.0M
2022-07-19 52.99 53.21 52.99 53.21 0.0M
2022-07-18 53.37 53.37 53.21 53.32 0.0M
2022-07-15 52.64 52.74 52.64 52.74 0.0M
2022-07-14 53.41 53.41 52.73 52.73 0.0M
2022-07-13 53.54 53.54 52.58 53.10 0.0M
2022-07-12 53.23 53.45 53.23 53.45 0.0M
2022-07-11 53.63 53.63 53.48 53.48 0.0M
2022-07-08 54.27 54.58 54.27 54.58 0.0M
2022-07-07 53.54 54.60 53.54 54.60 0.0M
2022-07-06 52.69 52.96 52.69 52.96 0.0M
2022-07-05 52.77 52.77 52.35 52.53 0.0M
2022-07-04 52.69 52.69 52.41 52.66 0.0M
2022-07-01 52.13 52.69 52.13 52.69 0.0M
2022-06-30 52.83 52.83 52.50 52.66 0.0M
2022-06-29 53.10 53.17 52.81 53.17 0.0M
2022-06-28 53.62 53.70 53.52 53.52 0.0M
2022-06-27 53.52 53.52 53.21 53.21 0.0M
2022-06-24 52.67 53.01 52.67 53.01 0.0M
2022-06-23 51.88 52.19 51.88 52.19 0.0M
2022-06-22 52.14 52.14 51.82 51.99 0.0M
2022-06-21 52.78 53.02 52.78 53.02 0.0M
2022-06-20 52.23 52.38 52.23 52.38 0.0M
2022-06-17 52.39 52.58 52.39 52.49 0.0M
2022-06-16 53.32 53.45 51.85 52.05 0.0M
2022-06-15 53.51 53.96 53.51 53.96 0.0M
2022-06-14 53.76 53.76 53.12 53.65 0.0M
2022-06-13 53.53 53.53 52.87 52.87 0.0M
2022-06-10 54.78 54.78 54.22 54.22 0.0M
2022-06-09 54.77 54.77 54.58 54.58 0.0M
2022-06-08 55.35 55.35 55.09 55.13 0.0M
2022-06-07 54.61 54.61 54.61 54.61 0.0M
2022-06-06 54.56 55.06 54.56 55.03 0.0M
2022-06-03 54.85 54.85 54.15 54.15 0.0M
2022-06-02 54.49 54.73 54.49 54.73 0.0M
2022-06-01 54.70 54.89 54.39 54.39 0.0M
2022-05-31 54.88 55.09 54.67 54.67 0.0M
2022-05-30 54.12 54.45 54.12 54.31 0.0M
2022-05-27 53.01 53.73 53.01 53.73 0.0M
2022-05-26 52.02 52.89 52.02 52.89 0.0M
2022-05-25 52.32 52.32 52.08 52.26 0.0M
2022-05-24 52.06 52.06 51.58 51.58 0.0M
2022-05-23 53.45 53.45 53.15 53.22 0.0M
2022-05-20 53.63 53.63 53.29 53.29 0.0M
2022-05-19 52.71 52.92 52.71 52.92 0.0M
2022-05-18 53.79 53.79 53.19 53.19 0.0M
2022-05-17 53.82 53.87 53.64 53.64 0.0M
2022-05-16 52.86 53.03 52.86 53.03 0.0M
2022-05-13 52.79 53.14 52.79 53.14 0.0M
2022-05-12 51.36 52.08 51.36 52.08 0.0M
2022-05-11 52.45 52.45 52.39 52.39 0.0M
2022-05-10 52.31 52.31 51.65 51.65 0.0M
2022-05-09 52.74 52.74 51.81 51.81 0.0M
2022-05-06 53.58 53.58 52.84 53.17 0.0M
2022-05-05 55.45 55.45 53.93 53.93 0.0M
2022-05-04 55.17 55.21 54.49 54.49 0.0M
2022-05-03 55.46 55.46 55.18 55.39 0.0M
2022-05-02 55.31 55.31 54.91 54.91 0.0M
2022-04-29 55.86 56.28 55.80 55.80 0.0M
2022-04-28 54.79 54.88 54.41 54.41 0.0M
2022-04-27 53.69 53.93 53.69 53.93 0.0M
2022-04-26 53.74 53.74 53.20 53.20 0.0M
2022-04-25 53.17 53.46 53.13 53.35 0.0M
2022-04-22 54.53 54.53 54.30 54.30 0.0M
2022-04-21 54.67 54.67 54.49 54.49 0.0M
2022-04-20 55.40 55.40 55.08 55.08 0.0M
2022-04-19 55.90 55.90 55.46 55.46 0.0M
2022-04-14 56.20 56.25 56.15 56.25 0.0M
2022-04-13 56.48 56.48 56.27 56.45 0.0M
2022-04-12 55.92 56.25 55.92 56.25 0.0M
2022-04-11 55.64 55.89 55.64 55.89 0.0M
2022-04-08 56.82 56.82 56.68 56.68 0.0M
2022-04-07 56.71 56.71 56.08 56.08 0.0M
2022-04-06 57.54 57.54 56.65 56.68 0.0M
2022-04-05 58.24 58.24 57.37 57.53 0.0M
2022-04-04 57.45 58.06 57.45 58.06 0.0M
2022-04-01 56.27 56.73 56.27 56.73 0.0M
2022-03-31 56.04 56.10 56.00 56.02 0.0M
2022-03-30 56.94 56.94 56.54 56.54 0.0M
2022-03-29 56.39 56.59 56.39 56.59 0.0M
2022-03-28 56.12 56.37 56.03 56.13 0.0M
2022-03-25 55.82 56.15 55.82 56.03 0.0M
2022-03-24 56.54 56.54 56.43 56.47 0.0M
2022-03-23 56.67 56.67 56.64 56.64 0.0M
2022-03-22 56.36 56.53 56.23 56.53 0.0M
2022-03-21 55.20 55.42 55.20 55.38 0.0M
2022-03-18 55.27 56.20 55.27 56.20 0.0M
2022-03-17 55.63 55.63 54.68 54.97 0.0M
2022-03-16 53.67 54.98 53.67 54.98 0.0M
2022-03-15 51.32 51.95 50.71 51.95 0.0M
2022-03-14 53.16 53.23 52.54 52.54 0.0M
2022-03-11 54.62 54.93 53.98 53.98 0.0M
2022-03-10 55.09 55.09 54.20 54.24 0.0M
2022-03-09 54.69 55.07 54.69 54.99 0.0M
2022-03-08 54.29 54.37 54.29 54.37 0.0M
2022-03-07 55.31 55.60 54.91 55.22 0.0M
2022-03-04 56.55 56.60 56.14 56.14 0.0M
2022-03-03 57.13 57.26 56.80 56.97 0.0M
2022-03-02 57.40 57.40 56.98 57.40 0.0M
2022-03-01 58.05 58.05 57.66 57.71 0.0M
2022-02-28 56.97 57.34 56.80 57.34 0.0M
2022-02-25 57.18 57.55 57.09 57.55 0.0M
2022-02-24 56.26 56.29 55.83 56.22 0.0M
2022-02-23 58.70 58.70 58.17 58.23 0.0M
2022-02-22 58.13 58.55 58.13 58.47 0.0M
2022-02-21 59.32 59.32 58.79 58.81 0.0M
2022-02-18 59.74 59.74 59.31 59.32 0.0M
2022-02-17 60.36 60.40 60.16 60.17 0.0M
2022-02-16 60.01 60.20 60.01 60.12 0.0M
2022-02-15 59.18 59.82 59.18 59.82 0.0M
2022-02-14 58.94 59.12 58.94 59.10 0.0M
2022-02-11 59.88 60.00 59.61 59.90 0.0M
2022-02-10 60.00 60.04 59.93 59.93 0.0M
2022-02-09 59.54 59.90 59.54 59.90 0.0M
2022-02-08 58.48 59.09 58.48 59.09 0.0M
2022-02-07 58.45 58.76 58.44 58.57 0.0M
2022-02-04 58.79 58.79 58.35 58.42 0.0M
2022-02-03 59.30 59.30 58.59 58.59 0.0M
2022-02-02 60.04 60.04 59.58 59.58 0.0M
2022-02-01 59.85 60.07 59.85 60.07 0.0M
2022-01-31 59.10 59.59 59.10 59.59 0.0M
2022-01-28 58.38 58.38 58.17 58.20 0.0M
2022-01-27 57.78 58.89 57.78 58.89 0.0M
2022-01-26 58.87 59.46 58.87 58.97 0.0M
2022-01-25 58.48 58.57 58.48 58.57 0.0M
2022-01-24 59.56 59.56 58.00 58.05 0.0M
2022-01-21 60.39 60.39 60.10 60.10 0.0M
2022-01-20 60.70 61.36 60.70 61.36 0.0M
2022-01-19 59.73 60.16 59.73 60.16 0.0M
2022-01-18 59.98 60.02 59.60 60.02 0.0M
2022-01-17 60.36 60.53 60.36 60.47 0.0M
2022-01-14 60.17 60.39 60.17 60.39 0.0M
2022-01-13 60.73 60.73 60.68 60.68 0.0M
2022-01-12 60.95 61.32 60.95 61.10 0.0M
2022-01-11 59.90 60.49 59.89 60.49 0.0M
2022-01-10 59.87 59.87 59.38 59.38 0.0M
2022-01-07 59.32 59.32 59.31 59.31 0.0M
2022-01-06 59.01 59.14 58.80 59.14 0.0M
2022-01-05 59.26 59.46 59.26 59.46 0.0M
2022-01-04 60.05 60.19 59.81 59.81 0.0M
2022-01-03 59.82 60.07 59.51 60.07 0.0M