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
2023-12-29 53.31 53.57 53.16 53.25 0.0M
2023-12-28 53.25 53.49 53.22 53.41 0.0M
2023-12-27 52.73 52.73 52.60 52.46 0.0M
2023-12-22 51.99 52.14 51.99 52.39 0.0M
2023-12-21 52.71 52.71 52.43 52.63 0.0M
2023-12-20 52.79 52.79 52.47 52.49 0.0M
2023-12-19 52.42 52.84 52.42 52.84 0.0M
2023-12-18 53.02 53.02 52.69 52.42 0.0M
2023-12-15 52.53 52.61 52.53 52.92 0.0M
2023-12-14 52.46 52.47 52.46 52.47 0.0M
2023-12-13 51.84 51.91 51.84 51.88 0.0M
2023-12-12 52.34 52.34 52.04 52.05 0.0M
2023-12-11 51.99 52.04 51.99 52.38 0.0M
2023-12-08 51.99 52.13 51.99 52.04 0.0M
2023-12-07 51.86 51.99 51.86 51.96 0.0M
2023-12-06 52.13 52.24 52.08 52.15 0.0M
2023-12-05 51.63 51.83 51.58 51.59 0.0M
2023-12-04 52.01 52.23 52.01 52.00 0.0M
2023-12-01 51.79 52.24 51.79 52.16 0.0M
2023-11-30 51.88 51.99 51.88 51.97 0.0M
2023-11-29 51.65 51.65 51.59 51.65 0.0M
2023-11-28 51.69 51.84 51.69 51.83 0.0M
2023-11-27 51.54 51.62 51.54 51.59 0.0M
2023-11-24 51.75 51.85 51.75 51.84 0.0M
2023-11-23 52.31 52.31 52.31 52.17 0.0M
2023-11-22 51.89 52.17 51.89 52.09 0.0M
2023-11-21 52.10 52.14 52.01 51.95 0.0M
2023-11-20 51.96 51.96 51.86 52.16 0.0M
2023-11-17 51.86 51.96 51.83 51.79 0.0M
2023-11-16 52.12 52.19 51.80 51.74 0.0M
2023-11-15 52.15 52.71 52.12 52.61 0.0M
2023-11-14 51.30 51.92 51.30 51.88 0.0M
2023-11-13 51.29 51.29 51.29 51.49 0.0M
2023-11-10 51.03 51.18 51.03 51.29 0.0M
2023-11-09 51.39 51.39 51.39 51.45 0.0M
2023-11-08 51.50 51.57 51.50 51.55 0.0M
2023-11-07 51.57 51.75 51.57 51.71 0.0M
2023-11-06 51.88 52.05 51.77 51.91 0.0M
2023-11-03 51.25 51.48 51.25 51.46 0.0M
2023-11-02 50.57 50.69 50.57 50.86 0.0M
2023-11-01 49.67 50.18 49.67 50.14 0.0M
2023-10-31 49.47 49.49 49.47 49.44 0.0M
2023-10-30 50.31 50.37 49.94 49.89 0.0M
2023-10-27 50.08 50.09 50.08 49.73 0.0M
2023-10-26 49.44 49.44 49.44 49.75 0.0M
2023-10-25 49.95 49.95 49.95 50.03 0.0M
2023-10-24 49.50 50.45 49.50 50.45 0.0M
2023-10-23 49.65 49.65 49.53 49.61 0.0M
2023-10-20 50.19 50.19 50.17 49.88 0.0M
2023-10-19 50.74 50.74 50.65 50.65 0.0M
2023-10-18 51.36 51.36 51.22 51.06 0.0M
2023-10-17 51.88 51.88 51.62 51.68 0.0M
2023-10-16 51.51 51.51 51.51 51.97 0.0M
2023-10-13 51.92 51.92 51.92 51.77 0.0M
2023-10-12 52.29 52.29 52.29 51.94 0.0M
2023-10-11 51.85 52.10 51.85 52.03 0.0M
2023-10-10 51.20 51.72 51.20 51.72 0.0M
2023-10-09 51.06 51.06 51.06 50.90 0.0M
2023-10-06 50.97 51.02 50.97 51.14 0.0M
2023-10-05 50.81 50.81 50.81 50.53 0.0M
2023-10-04 50.68 50.82 50.68 50.68 0.0M
2023-10-03 51.37 51.37 51.37 51.21 0.0M
2023-10-02 51.77 51.82 51.77 51.53 0.0M
2023-09-29 51.97 51.97 51.82 51.63 0.0M
2023-09-28 51.59 51.59 51.34 51.36 0.0M
2023-09-27 51.54 51.69 51.54 51.66 0.0M
2023-09-26 51.55 51.55 51.46 51.40 0.0M
2023-09-25 51.78 51.78 51.78 51.98 0.0M
2023-09-22 51.89 52.12 51.89 51.99 0.0M
2023-09-21 51.69 51.69 51.46 51.36 0.0M
2023-09-20 52.16 52.34 52.09 52.30 0.0M
2023-09-19 52.41 52.41 52.31 52.19 0.0M
2023-09-18 52.77 52.77 52.45 52.45 0.0M
2023-09-15 53.20 53.20 52.73 52.70 0.0M
2023-09-14 52.47 52.47 52.43 53.03 0.0M
2023-09-13 52.08 52.08 52.08 52.33 0.0M
2023-09-12 52.22 52.22 52.22 52.26 0.0M
2023-09-11 52.15 52.28 52.15 52.19 0.0M
2023-09-08 51.80 51.80 51.80 51.88 0.0M
2023-09-07 52.05 52.05 51.97 51.80 0.0M
2023-09-06 52.35 52.35 52.35 52.38 0.0M
2023-09-05 52.40 52.40 52.35 52.66 0.0M
2023-09-04 52.99 52.99 52.87 52.74 0.0M
2023-09-01 51.98 52.41 51.98 52.56 0.0M
2023-08-31 51.67 51.82 51.66 51.80 0.0M
2023-08-30 52.10 52.10 52.10 51.93 0.0M
2023-08-29 52.30 52.30 52.30 52.46 0.0M
2023-08-28 51.80 52.13 51.79 52.06 0.0M
2023-08-25 51.59 51.64 51.59 51.49 0.0M
2023-08-24 52.06 52.06 51.49 51.45 0.0M
2023-08-23 50.99 51.51 50.99 51.50 0.0M
2023-08-22 50.63 50.77 50.63 50.75 0.0M
2023-08-21 50.44 50.49 50.44 50.42 0.0M
2023-08-18 50.77 50.77 50.44 50.60 0.0M
2023-08-17 51.33 51.33 51.19 51.05 0.0M
2023-08-16 51.04 51.04 51.03 50.96 0.0M
2023-08-15 51.51 51.52 51.11 51.14 0.0M
2023-08-14 51.63 51.67 51.62 51.58 0.0M
2023-08-11 52.00 52.00 51.84 51.65 0.0M
2023-08-10 52.40 52.53 52.40 52.56 0.0M
2023-08-09 52.48 52.60 52.36 52.17 0.0M
2023-08-08 52.20 52.20 52.20 52.09 0.0M
2023-08-07 52.98 52.98 52.51 52.54 0.0M
2023-08-04 52.99 53.00 52.99 52.94 0.0M
2023-08-03 53.05 53.15 53.05 53.17 0.0M
2023-08-02 53.04 53.04 53.04 52.92 0.0M
2023-08-01 54.20 54.27 54.07 54.00 0.0M
2023-07-31 53.99 54.27 53.88 54.21 0.0M
2023-07-28 53.83 54.08 53.83 54.08 0.0M
2023-07-27 53.09 53.48 53.09 53.45 0.0M
2023-07-26 52.82 52.82 52.82 53.00 0.0M
2023-07-25 52.91 53.29 52.91 53.01 0.0M
2023-07-24 51.45 52.53 51.45 52.47 0.0M
2023-07-21 51.61 51.73 51.61 51.63 0.0M
2023-07-20 51.38 51.46 51.36 51.46 0.0M
2023-07-19 51.53 51.53 51.41 51.73 0.0M
2023-07-18 51.47 51.51 51.47 51.61 0.0M
2023-07-17 51.67 51.67 51.64 51.69 0.0M
2023-07-14 52.10 52.13 52.10 51.95 0.0M
2023-07-13 51.96 52.00 51.96 52.18 0.0M
2023-07-12 51.47 51.47 51.47 51.92 0.0M
2023-07-11 51.17 51.36 51.17 51.27 0.0M
2023-07-10 50.77 50.77 50.77 50.92 0.0M
2023-07-07 50.81 51.11 50.81 51.08 0.0M
2023-07-06 51.52 51.52 50.78 50.77 0.0M
2023-07-05 51.97 51.97 51.85 51.95 0.0M
2023-07-04 52.41 52.45 52.35 52.42 0.0M
2023-07-03 52.19 52.19 52.08 52.06 0.0M
2023-06-30 51.45 51.45 51.45 51.50 0.0M
2023-06-29 51.09 51.19 51.07 51.21 0.0M
2023-06-28 51.28 51.32 51.18 51.29 0.0M
2023-06-27 51.49 51.49 51.42 51.38 0.0M
2023-06-26 51.21 51.21 51.20 51.13 0.0M
2023-06-23 51.17 51.47 51.17 51.02 0.0M
2023-06-22 51.40 51.40 51.35 51.48 0.0M
2023-06-21 51.84 51.93 51.84 51.60 0.0M
2023-06-20 52.45 52.45 52.08 52.13 0.0M
2023-06-19 52.70 52.70 52.70 52.82 0.0M
2023-06-16 53.12 53.26 53.12 53.08 0.0M
2023-06-15 53.27 53.29 53.09 53.06 0.0M
2023-06-14 52.79 53.02 52.79 53.10 0.0M
2023-06-13 52.92 53.04 52.92 53.08 0.0M
2023-06-12 52.62 52.62 52.62 52.71 0.0M
2023-06-09 52.44 52.44 52.37 52.64 0.0M
2023-06-08 52.15 52.15 52.14 52.21 0.0M
2023-06-07 52.34 52.34 52.34 52.45 0.0M
2023-06-06 51.82 52.23 51.82 52.33 0.0M
2023-06-05 51.83 51.91 51.83 51.83 0.0M
2023-06-02 51.40 51.65 51.40 52.06 0.0M
2023-06-01 50.54 50.77 50.35 50.80 0.0M
2023-05-31 50.34 50.34 50.34 50.17 0.0M
2023-05-30 51.18 51.22 50.76 50.71 0.0M
2023-05-29 51.19 51.19 50.99 51.00 0.0M
2023-05-26 50.68 50.78 50.68 51.31 0.0M
2023-05-25 50.53 50.60 50.50 50.47 0.0M
2023-05-24 50.64 50.64 50.33 50.43 0.0M
2023-05-23 50.96 50.98 50.96 50.96 0.0M
2023-05-22 51.20 51.20 51.20 51.32 0.0M
2023-05-19 50.88 50.88 50.88 50.87 0.0M
2023-05-18 50.85 50.85 50.85 50.88 0.0M
2023-05-17 50.56 50.78 50.56 50.75 0.0M
2023-05-16 50.59 50.63 50.59 50.68 0.0M
2023-05-15 50.61 50.73 50.51 50.70 0.0M
2023-05-12 49.99 50.05 49.99 50.05 0.0M
2023-05-11 50.11 50.11 50.09 50.09 0.0M
2023-05-10 50.07 50.12 50.07 50.12 0.0M
2023-05-09 50.12 50.12 50.12 50.12 0.0M
2023-05-08 50.29 50.31 50.29 50.29 0.0M
2023-05-05 49.89 49.99 49.89 49.99 0.0M
2023-05-04 49.49 49.65 49.49 49.65 0.0M
2023-05-03 49.23 49.27 49.23 49.23 0.0M
2023-05-02 49.88 50.01 49.88 49.90 0.0M
2023-04-28 49.74 49.78 49.74 49.78 0.0M
2023-04-27 49.22 49.32 49.22 49.32 0.0M
2023-04-26 49.33 49.33 49.33 49.33 0.0M
2023-04-25 49.00 49.05 49.00 49.05 0.0M
2023-04-24 49.67 49.67 49.57 49.57 0.0M
2023-04-21 50.09 50.09 50.09 50.09 0.0M
2023-04-20 50.59 50.59 50.35 50.57 0.0M
2023-04-19 50.72 50.72 50.49 50.49 0.0M
2023-04-18 51.16 51.16 51.16 51.16 0.0M
2023-04-17 51.28 51.28 51.28 51.28 0.0M
2023-04-14 50.80 50.80 50.80 50.80 0.0M
2023-04-13 50.75 50.75 50.70 50.70 0.0M
2023-04-12 50.84 50.84 50.84 50.84 0.0M
2023-04-11 51.20 51.20 51.11 51.11 0.0M
2023-04-06 50.50 50.60 50.50 50.60 0.0M
2023-04-05 50.93 50.93 50.80 50.80 0.0M
2023-04-04 50.83 50.88 50.83 50.88 0.0M
2023-04-03 51.05 51.11 50.92 50.96 0.0M
2023-03-31 50.99 50.99 50.99 50.99 0.0M
2023-03-30 50.88 50.88 50.86 50.86 0.0M
2023-03-29 50.60 50.60 50.60 50.60 0.0M
2023-03-28 50.34 50.35 50.34 50.35 0.0M
2023-03-27 50.47 50.47 50.16 50.16 0.0M
2023-03-24 50.38 50.44 50.23 50.44 0.0M
2023-03-23 50.26 50.67 50.26 50.67 0.0M
2023-03-22 49.91 50.03 49.91 50.03 0.0M
2023-03-21 49.71 49.71 49.71 49.71 0.0M
2023-03-20 49.47 49.47 49.40 49.42 0.0M
2023-03-17 50.25 50.25 49.71 49.71 0.0M
2023-03-16 49.57 49.57 49.57 49.57 0.0M
2023-03-15 49.60 49.67 49.60 49.67 0.0M
2023-03-14 49.44 49.86 49.44 49.86 0.0M
2023-03-13 50.35 50.35 49.82 49.82 0.0M
2023-03-10 50.19 50.43 50.00 50.00 0.0M
2023-03-09 51.28 51.28 51.16 51.16 0.0M
2023-03-08 51.53 51.59 51.53 51.59 0.0M
2023-03-07 51.91 51.97 51.91 51.97 0.0M
2023-03-06 52.34 52.34 52.14 52.14 0.0M
2023-03-03 51.96 52.21 51.96 52.21 0.0M
2023-03-02 51.41 51.86 51.41 51.86 0.0M
2023-03-01 51.75 51.86 51.54 51.54 0.0M
2023-02-28 50.70 50.89 50.57 50.89 0.0M
2023-02-27 51.09 51.24 51.04 51.04 0.0M
2023-02-24 51.41 51.41 51.27 51.27 0.0M
2023-02-23 52.13 52.14 52.06 52.14 0.0M
2023-02-22 51.52 51.52 51.41 51.48 0.0M
2023-02-21 52.18 52.18 52.00 52.00 0.0M
2023-02-20 52.54 52.54 52.50 52.50 0.0M
2023-02-17 52.30 52.30 52.30 52.30 0.0M
2023-02-16 52.80 52.80 52.71 52.74 0.0M
2023-02-15 52.16 52.28 52.16 52.28 0.0M
2023-02-14 52.83 52.83 52.83 52.83 0.0M
2023-02-13 52.90 52.90 52.90 52.90 0.0M
2023-02-10 52.56 52.81 52.56 52.79 0.0M
2023-02-09 53.39 53.40 53.16 53.16 0.0M
2023-02-08 53.02 53.02 52.95 52.98 0.0M
2023-02-07 52.96 53.00 52.96 53.00 0.0M
2023-02-06 52.61 52.61 52.35 52.35 0.0M
2023-02-03 53.22 53.24 53.17 53.17 0.0M
2023-02-02 53.19 53.50 53.04 53.50 0.0M
2023-02-01 53.68 53.68 53.33 53.33 0.0M
2023-01-31 53.25 53.25 53.25 53.25 0.0M
2023-01-30 53.54 53.75 53.54 53.75 0.0M
2023-01-27 54.61 54.65 54.46 54.46 0.0M
2023-01-26 54.46 54.46 54.46 54.46 0.0M
2023-01-25 54.20 54.21 53.85 53.85 0.0M
2023-01-24 54.20 54.20 53.97 53.97 0.0M
2023-01-23 53.80 54.51 53.77 54.51 0.0M
2023-01-20 53.70 53.70 53.70 53.70 0.0M
2023-01-19 53.23 53.23 53.23 53.23 0.0M
2023-01-18 53.32 53.32 53.32 53.32 0.0M
2023-01-17 52.99 53.08 52.99 53.05 0.0M
2023-01-16 53.28 53.28 53.05 53.05 0.0M
2023-01-13 53.19 53.30 53.19 53.27 0.0M
2023-01-12 52.79 53.09 52.79 53.09 0.0M
2023-01-11 52.87 53.01 52.87 53.01 0.0M
2023-01-10 52.70 52.91 52.64 52.64 0.0M
2023-01-09 53.01 53.20 53.01 53.10 0.0M
2023-01-06 52.32 52.75 52.32 52.60 0.0M
2023-01-05 51.74 52.44 51.72 52.43 0.0M
2023-01-04 51.46 51.74 51.44 51.74 0.0M
2023-01-03 50.88 51.10 50.88 51.06 0.0M
2023-01-02 50.28 50.45 50.18 50.18 0.0M