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
2024-12-31 60.82 60.90 60.82 60.96 0.0M
2024-12-30 61.05 61.05 60.80 60.92 0.0M
2024-12-27 61.39 61.39 61.08 61.29 0.0M
2024-12-24 61.80 61.80 61.80 61.69 0.0M
2024-12-23 61.43 61.43 61.43 61.38 0.0M
2024-12-20 60.99 61.21 60.68 61.22 0.0M
2024-12-19 61.39 61.49 61.39 61.44 0.0M
2024-12-18 61.87 61.93 61.75 61.78 0.0M
2024-12-17 61.58 61.64 61.58 61.62 0.0M
2024-12-16 61.89 62.20 61.88 61.88 0.0M
2024-12-13 62.29 62.30 62.29 62.01 0.0M
2024-12-12 62.74 62.74 62.74 62.27 0.0M
2024-12-11 62.11 62.34 62.11 62.31 0.0M
2024-12-10 62.01 62.30 62.01 62.16 0.0M
2024-12-09 62.37 63.03 62.37 62.95 0.0M
2024-12-06 61.65 61.67 61.56 61.47 0.0M
2024-12-05 61.47 61.63 61.47 61.58 0.0M
2024-12-04 61.60 61.69 61.36 61.36 0.0M
2024-12-03 61.53 61.56 61.53 61.26 0.0M
2024-12-02 60.95 60.95 60.94 61.11 0.0M
2024-11-29 60.18 60.18 60.18 60.71 0.0M
2024-11-28 60.38 60.38 60.21 60.23 0.0M
2024-11-27 61.26 61.26 61.26 60.46 0.0M
2024-11-26 60.83 61.16 60.83 61.03 0.0M
2024-11-25 61.51 61.51 61.25 61.17 0.0M
2024-11-22 61.08 61.64 61.08 61.62 0.0M
2024-11-21 60.89 61.14 60.72 61.14 0.0M
2024-11-20 61.20 61.40 61.04 60.94 0.0M
2024-11-19 61.39 61.39 60.80 61.01 0.0M
2024-11-18 60.71 61.06 60.71 61.06 0.0M
2024-11-15 60.56 60.67 60.56 60.57 0.0M
2024-11-14 60.48 60.68 60.48 60.65 0.0M
2024-11-13 60.89 61.05 60.72 60.75 0.0M
2024-11-12 61.06 61.19 60.91 60.86 0.0M
2024-11-11 62.11 62.11 61.78 61.84 0.0M
2024-11-08 62.52 62.52 61.80 61.80 0.0M
2024-11-07 62.55 62.84 62.55 62.84 0.0M
2024-11-06 62.07 62.16 61.85 61.77 0.0M
2024-11-05 61.72 61.77 61.61 61.72 0.0M
2024-11-04 61.03 61.43 61.03 61.29 0.0M
2024-11-01 61.01 61.26 61.01 61.17 0.0M
2024-10-31 60.78 60.78 60.75 60.63 0.0M
2024-10-30 61.59 61.59 61.55 61.20 0.0M
2024-10-29 61.82 61.82 61.82 62.20 0.0M
2024-10-28 61.97 62.21 61.88 62.15 0.0M
2024-10-25 61.86 62.10 61.83 62.10 0.0M
2024-10-24 62.10 62.10 61.82 61.82 0.0M
2024-10-23 62.56 62.68 62.16 62.16 0.0M
2024-10-22 62.24 62.40 61.90 62.23 0.0M
2024-10-21 62.42 62.42 62.19 62.07 0.0M
2024-10-18 62.84 63.00 62.71 62.76 0.0M
2024-10-17 62.08 62.16 62.00 62.22 0.0M
2024-10-16 61.85 62.15 61.85 62.26 0.0M
2024-10-15 62.13 62.13 61.77 61.60 0.0M
2024-10-14 62.57 62.88 62.41 62.70 0.0M
2024-10-11 61.92 62.74 61.91 62.72 0.0M
2024-10-10 62.24 62.35 61.94 62.25 0.0M
2024-10-09 61.69 62.15 61.47 62.15 0.0M
2024-10-08 62.37 62.37 61.48 62.19 0.0M
2024-10-07 63.87 64.11 63.74 63.84 0.0M
2024-10-04 63.29 63.29 63.20 63.15 0.0M
2024-10-03 62.88 62.89 62.00 62.51 0.0M
2024-10-02 63.16 63.24 62.79 62.82 0.0M
2024-10-01 61.52 61.85 61.29 61.56 0.0M
2024-09-30 62.33 62.33 61.41 61.41 0.0M
2024-09-27 62.16 62.27 62.11 62.22 0.0M
2024-09-26 61.21 61.21 61.21 62.01 0.0M
2024-09-25 59.81 60.47 59.81 60.47 0.0M
2024-09-24 59.90 60.42 59.90 60.48 0.0M
2024-09-23 58.63 59.00 58.63 59.06 0.0M
2024-09-20 58.58 58.58 58.41 58.37 0.0M
2024-09-19 58.38 58.41 58.32 58.41 0.0M
2024-09-18 57.83 57.84 57.83 57.60 0.0M
2024-09-17 57.81 57.81 57.81 57.87 0.0M
2024-09-16 57.60 57.60 57.50 57.48 0.0M
2024-09-13 57.55 57.56 57.51 57.67 0.0M
2024-09-12 57.47 57.47 57.37 57.32 0.0M
2024-09-11 56.72 56.72 56.48 56.61 0.0M
2024-09-10 56.68 56.76 56.67 56.66 0.0M
2024-09-09 56.56 56.58 56.56 56.77 0.0M
2024-09-06 56.97 56.97 56.29 56.22 0.0M
2024-09-05 57.14 57.25 57.14 57.15 0.0M
2024-09-04 56.91 57.36 56.91 57.36 0.0M
2024-09-03 58.01 58.09 57.44 57.57 0.0M
2024-09-02 58.21 58.21 58.08 58.17 0.0M
2024-08-30 58.38 58.38 58.32 58.23 0.0M
2024-08-29 57.92 58.37 57.92 58.34 0.0M
2024-08-28 58.07 58.15 57.78 57.85 0.0M
2024-08-27 57.98 58.03 57.83 57.87 0.0M
2024-08-26 58.20 58.26 57.84 57.87 0.0M
2024-08-23 58.17 58.42 58.17 58.36 0.0M
2024-08-22 58.16 58.24 57.89 57.89 0.0M
2024-08-21 58.03 58.24 58.03 58.24 0.0M
2024-08-20 58.67 58.67 58.56 58.24 0.0M
2024-08-19 58.40 58.79 58.40 58.75 0.0M
2024-08-16 58.34 58.57 58.34 58.49 0.0M
2024-08-15 57.22 58.01 57.22 58.05 0.0M
2024-08-14 57.33 57.40 56.97 57.20 0.0M
2024-08-13 57.57 57.69 57.55 57.69 0.0M
2024-08-12 57.51 57.51 57.51 57.47 0.0M
2024-08-09 57.18 57.40 56.95 57.16 0.0M
2024-08-08 55.95 56.88 55.95 56.87 0.0M
2024-08-07 56.28 56.80 56.28 56.53 0.0M
2024-08-06 55.38 55.38 55.05 55.26 0.0M
2024-08-05 54.57 54.92 53.34 54.77 0.0M
2024-08-02 57.60 57.60 56.37 56.43 0.0M
2024-08-01 58.89 59.06 58.59 58.59 0.0M
2024-07-31 58.88 59.01 58.88 59.06 0.0M
2024-07-30 58.12 58.15 57.85 57.92 0.0M
2024-07-29 58.36 58.37 57.93 57.95 0.0M
2024-07-26 57.79 57.79 57.79 57.93 0.0M
2024-07-25 57.61 57.73 57.33 57.67 0.0M
2024-07-24 58.19 58.27 58.19 58.10 0.0M
2024-07-23 58.39 58.84 58.39 58.70 0.0M
2024-07-22 58.42 58.84 58.42 58.64 0.0M
2024-07-19 58.66 58.82 58.39 58.39 0.0M
2024-07-18 59.56 59.56 59.00 59.00 0.0M
2024-07-17 59.85 59.85 59.46 59.40 0.0M
2024-07-16 60.10 60.30 60.10 60.22 0.0M
2024-07-15 60.37 60.37 60.15 60.15 0.0M
2024-07-12 60.56 60.65 60.56 60.65 0.0M
2024-07-11 60.75 60.75 60.71 60.55 0.0M
2024-07-10 60.13 60.34 60.13 60.33 0.0M
2024-07-09 60.03 60.14 60.03 60.07 0.0M
2024-07-08 59.85 59.99 59.85 59.87 0.0M
2024-07-05 59.86 59.86 59.50 59.62 0.0M
2024-07-04 59.86 59.90 59.78 59.80 0.0M
2024-07-03 59.21 59.70 59.21 59.60 0.0M
2024-07-02 58.92 58.96 58.82 58.96 0.0M
2024-07-01 59.00 59.18 59.00 59.15 0.0M
2024-06-28 59.28 59.51 59.28 59.28 0.0M
2024-06-27 58.93 59.09 58.93 59.01 0.0M
2024-06-26 59.30 59.31 58.94 58.94 0.0M
2024-06-25 58.99 59.06 58.86 58.86 0.0M
2024-06-24 59.03 59.30 59.00 59.23 0.0M
2024-06-21 59.36 59.42 59.36 59.28 0.0M
2024-06-20 59.63 59.74 59.33 59.38 0.0M
2024-06-19 59.59 59.65 59.50 59.57 0.0M
2024-06-18 58.72 59.13 58.69 59.13 0.0M
2024-06-17 58.60 58.61 58.51 58.51 0.0M
2024-06-14 58.54 58.54 58.38 58.45 0.0M
2024-06-13 58.06 58.10 58.05 58.09 0.0M
2024-06-12 57.95 57.95 57.81 57.96 0.0M
2024-06-11 57.71 57.71 57.58 57.62 0.0M
2024-06-10 57.73 57.92 57.59 57.92 0.0M
2024-06-07 57.47 57.53 57.38 57.53 0.0M
2024-06-06 57.33 57.56 57.33 57.51 0.0M
2024-06-05 56.63 56.82 56.57 57.14 0.0M
2024-06-04 55.94 56.29 55.94 56.01 0.0M
2024-06-03 57.52 57.87 56.94 56.94 0.0M
2024-05-31 56.69 56.69 56.23 56.23 0.0M
2024-05-30 57.05 57.25 57.05 57.24 0.0M
2024-05-29 57.71 57.71 57.41 57.45 0.0M
2024-05-28 58.35 58.35 58.19 58.15 0.0M
2024-05-27 58.46 58.46 58.46 58.55 0.0M
2024-05-24 58.21 58.31 58.21 58.23 0.0M
2024-05-23 58.86 58.86 58.52 58.51 0.0M
2024-05-22 58.75 58.94 58.72 58.64 0.0M
2024-05-21 58.49 58.63 58.49 58.59 0.0M
2024-05-20 59.00 59.00 58.76 59.00 0.0M
2024-05-17 58.79 59.10 58.79 59.11 0.0M
2024-05-16 58.54 58.93 58.54 58.85 0.0M
2024-05-15 58.38 58.63 58.38 58.63 0.0M
2024-05-14 58.14 58.31 58.14 58.31 0.0M
2024-05-13 58.21 58.28 58.14 58.24 0.0M
2024-05-10 57.95 58.02 57.86 57.86 0.0M
2024-05-09 57.71 57.71 57.61 57.61 0.0M
2024-05-08 57.67 57.69 57.57 57.69 0.0M
2024-05-07 57.62 57.75 57.56 57.69 0.0M
2024-05-06 57.96 57.96 57.81 57.85 0.0M
2024-05-03 57.53 57.66 57.39 57.66 0.0M
2024-05-02 57.05 57.34 57.05 57.30 0.0M
2024-04-30 57.05 57.05 56.77 56.66 0.0M
2024-04-29 56.88 56.92 56.78 56.87 0.0M
2024-04-26 56.39 56.56 56.22 56.56 0.0M
2024-04-25 55.68 55.86 55.38 55.66 0.0M
2024-04-24 56.26 56.26 55.82 55.82 0.0M
2024-04-23 55.53 55.55 55.45 55.55 0.0M
2024-04-22 55.07 55.18 55.07 55.12 0.0M
2024-04-19 54.51 54.87 54.46 54.81 0.0M
2024-04-18 55.42 55.50 55.13 55.28 0.0M
2024-04-17 55.13 55.23 55.01 54.96 0.0M
2024-04-16 55.19 55.22 54.86 55.01 0.0M
2024-04-15 56.66 56.66 56.13 55.98 0.0M
2024-04-12 56.77 56.77 56.22 56.26 0.0M
2024-04-11 57.22 57.22 56.74 56.79 0.0M
2024-04-10 56.96 57.07 56.56 56.52 0.0M
2024-04-09 56.77 56.77 56.45 56.63 0.0M
2024-04-08 56.05 56.34 56.05 56.41 0.0M
2024-04-05 56.01 56.01 55.85 56.02 0.0M
2024-04-04 56.28 56.58 56.28 56.55 0.0M
2024-04-03 56.55 56.55 56.03 56.18 0.0M
2024-04-02 56.81 56.81 56.45 56.47 0.0M
2024-03-28 56.20 56.20 55.88 56.00 0.0M
2024-03-27 55.17 55.56 55.17 55.51 0.0M
2024-03-26 55.79 55.79 55.60 55.62 0.0M
2024-03-25 55.73 55.73 55.45 55.52 0.0M
2024-03-22 55.66 55.73 55.62 55.64 0.0M
2024-03-21 55.79 55.93 55.79 55.89 0.0M
2024-03-20 55.02 55.15 55.02 55.09 0.0M
2024-03-19 54.94 55.00 54.94 55.01 0.0M
2024-03-18 55.51 55.51 55.26 55.19 0.0M
2024-03-15 54.96 55.22 54.96 55.05 0.0M
2024-03-14 55.53 55.67 55.40 55.44 0.0M
2024-03-13 55.74 55.74 55.30 55.30 0.0M
2024-03-12 55.50 55.75 55.44 55.68 0.0M
2024-03-11 55.11 55.11 55.01 55.08 0.0M
2024-03-08 54.98 55.03 54.98 54.87 0.0M
2024-03-07 54.64 54.84 54.64 54.76 0.0M
2024-03-06 54.60 54.94 54.60 54.93 0.0M
2024-03-05 54.40 54.50 54.19 54.23 0.0M
2024-03-04 55.03 55.09 54.77 54.62 0.0M
2024-03-01 54.63 54.88 54.60 54.90 0.0M
2024-02-29 54.50 54.64 54.35 54.35 0.0M
2024-02-28 54.89 54.89 54.20 54.15 0.0M
2024-02-27 54.82 55.00 54.69 54.89 0.0M
2024-02-26 54.75 54.76 54.58 54.58 0.0M
2024-02-23 55.04 55.04 54.90 54.95 0.0M
2024-02-22 54.89 55.32 54.89 54.94 0.0M
2024-02-21 54.71 54.95 54.64 54.58 0.0M
2024-02-20 54.58 54.59 54.56 54.41 0.0M
2024-02-19 54.63 54.80 54.31 54.71 0.0M
2024-02-16 54.65 54.75 54.65 54.67 0.0M
2024-02-15 54.21 54.34 54.21 54.31 0.0M
2024-02-14 54.16 54.33 54.16 54.22 0.0M
2024-02-13 54.39 54.39 53.81 53.81 0.0M
2024-02-12 53.67 54.66 53.67 54.57 0.0M
2024-02-09 53.67 53.85 53.66 53.66 0.0M
2024-02-08 53.85 54.22 53.72 53.71 0.0M
2024-02-07 53.83 54.12 53.83 53.91 0.0M
2024-02-06 53.37 54.01 53.37 54.01 0.0M
2024-02-05 52.78 52.90 52.78 52.81 0.0M
2024-02-02 52.63 52.63 52.41 52.43 0.0M
2024-02-01 52.30 52.40 52.25 52.22 0.0M
2024-01-31 52.11 52.32 52.01 52.30 0.0M
2024-01-30 52.40 52.40 52.25 51.98 0.0M
2024-01-29 53.00 53.08 52.84 52.68 0.0M
2024-01-26 52.56 52.71 52.48 52.59 0.0M
2024-01-25 52.51 52.56 52.51 52.72 0.0M
2024-01-24 52.19 52.56 52.19 52.53 0.0M
2024-01-23 51.37 52.20 51.37 51.85 0.0M
2024-01-22 51.16 51.48 50.97 51.33 0.0M
2024-01-19 51.66 51.66 51.28 51.35 0.0M
2024-01-18 50.79 51.31 50.79 51.21 0.0M
2024-01-17 51.11 51.11 50.60 50.80 0.0M
2024-01-16 51.84 52.04 51.84 51.81 0.0M
2024-01-15 52.25 52.49 52.25 52.24 0.0M
2024-01-12 52.30 52.71 52.23 52.55 0.0M
2024-01-11 52.42 52.42 52.23 52.04 0.0M
2024-01-10 52.28 52.33 52.08 52.09 0.0M
2024-01-09 52.40 52.40 52.28 52.35 0.0M
2024-01-08 51.94 52.62 51.94 52.76 0.0M
2024-01-05 52.77 53.05 52.77 52.94 0.0M
2024-01-04 53.07 53.07 52.77 52.91 0.0M
2024-01-03 53.26 53.26 52.81 53.06 0.0M
2024-01-02 53.25 53.35 53.25 53.24 0.0M