SPDR® S&P Emerging Markets Dividend ETF

EDIV
🏛️ usa →
38.63
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
2025-09-26 38.49 38.65 38.40 38.63 0.1M
2025-09-25 38.38 38.54 38.26 38.42 0.1M
2025-09-24 38.96 39.06 38.65 38.73 0.1M
2025-09-23 39.01 39.10 38.86 39.06 0.1M
2025-09-22 39.11 39.11 38.83 39.00 0.1M
2025-09-19 39.76 39.82 39.59 39.81 0.1M
2025-09-18 39.77 39.84 39.65 39.75 0.1M
2025-09-17 39.79 40.13 39.60 39.76 0.1M
2025-09-16 39.70 39.77 39.50 39.67 0.1M
2025-09-15 39.49 39.52 39.33 39.45 0.1M
2025-09-12 39.28 39.48 39.28 39.40 0.1M
2025-09-11 39.17 39.31 38.88 39.30 0.0M
2025-09-10 39.04 39.12 38.95 38.98 0.1M
2025-09-09 39.03 39.05 38.85 38.89 0.1M
2025-09-08 38.94 38.96 38.78 38.95 0.1M
2025-09-05 38.69 38.83 38.56 38.59 0.1M
2025-09-04 38.37 38.46 38.11 38.35 0.1M
2025-09-03 38.37 38.40 38.20 38.38 0.1M
2025-09-02 38.12 38.34 38.12 38.30 0.3M
2025-08-29 38.75 38.75 38.47 38.61 0.1M
2025-08-28 38.80 38.94 38.72 38.87 0.1M
2025-08-27 38.44 38.63 38.34 38.59 0.1M
2025-08-26 38.75 38.80 38.51 38.56 0.3M
2025-08-25 38.99 39.10 38.87 38.88 0.1M
2025-08-22 38.80 39.30 38.76 39.26 0.1M
2025-08-21 38.67 38.76 38.59 38.66 0.1M
2025-08-20 38.75 38.82 38.63 38.79 0.1M
2025-08-19 38.99 39.01 38.75 38.78 0.1M
2025-08-18 38.99 39.08 38.94 39.01 0.2M
2025-08-15 39.06 39.07 38.96 39.06 0.1M
2025-08-14 39.01 39.14 38.84 38.92 0.1M
2025-08-13 39.03 39.14 39.00 39.07 0.1M
2025-08-12 38.68 38.87 38.60 38.87 0.1M
2025-08-11 38.41 38.46 38.27 38.39 0.1M
2025-08-08 38.47 38.57 38.40 38.49 0.1M
2025-08-07 38.74 38.74 38.36 38.53 0.1M
2025-08-06 38.43 38.43 38.22 38.36 0.1M
2025-08-05 38.39 38.39 38.17 38.25 0.1M
2025-08-04 38.32 38.32 38.04 38.25 0.1M
2025-08-01 37.90 38.23 37.90 38.04 0.1M
2025-07-31 38.34 38.34 37.85 37.98 0.1M
2025-07-30 38.42 38.48 38.25 38.32 0.1M
2025-07-29 38.41 38.52 38.36 38.49 0.1M
2025-07-28 38.72 38.76 38.30 38.54 0.2M
2025-07-25 38.76 38.86 38.61 38.79 0.1M
2025-07-24 39.13 39.32 38.97 39.00 0.1M
2025-07-23 39.06 39.20 39.00 39.19 0.1M
2025-07-22 38.73 38.87 38.69 38.77 0.1M
2025-07-21 38.76 38.91 38.70 38.82 0.2M
2025-07-18 38.91 38.91 38.64 38.66 0.4M
2025-07-17 38.70 38.83 38.58 38.83 0.1M
2025-07-16 38.43 38.53 38.25 38.43 0.1M
2025-07-15 38.50 38.56 38.27 38.32 0.1M
2025-07-14 38.57 38.68 38.43 38.54 0.1M
2025-07-11 38.56 38.57 38.42 38.50 0.1M
2025-07-10 38.48 38.51 38.38 38.49 0.1M
2025-07-09 38.46 38.46 38.24 38.32 0.1M
2025-07-08 38.47 38.49 38.18 38.38 0.1M
2025-07-07 38.57 38.77 38.35 38.47 0.1M
2025-07-03 38.81 38.92 38.64 38.86 0.1M
2025-07-02 38.52 38.72 38.27 38.68 0.1M
2025-07-01 38.35 38.49 38.12 38.32 0.1M
2025-06-30 37.98 38.26 37.95 38.12 0.1M
2025-06-27 38.42 38.42 38.04 38.14 0.1M
2025-06-26 38.28 38.39 38.19 38.35 0.1M
2025-06-25 37.98 38.09 37.82 37.96 0.1M
2025-06-24 37.78 37.96 37.66 37.89 0.2M
2025-06-23 37.02 37.26 36.94 37.20 0.2M
2025-06-20 37.96 37.96 37.63 37.64 0.2M
2025-06-18 38.34 38.34 38.00 38.03 0.1M
2025-06-17 38.25 38.34 38.06 38.11 0.1M
2025-06-16 38.46 38.63 38.39 38.47 0.1M
2025-06-13 38.25 38.25 37.90 38.16 0.1M
2025-06-12 38.64 38.72 38.43 38.62 0.1M
2025-06-11 38.61 38.73 38.37 38.53 0.2M
2025-06-10 38.45 38.50 38.30 38.43 0.1M
2025-06-09 38.24 38.31 38.02 38.26 0.1M
2025-06-06 37.94 38.14 37.91 38.08 0.1M
2025-06-05 38.20 38.50 37.90 37.91 0.1M
2025-06-04 38.00 38.49 37.93 37.94 0.1M
2025-06-03 37.92 38.02 37.82 38.02 0.2M
2025-06-02 37.78 38.00 37.53 37.77 0.1M
2025-05-30 37.87 37.92 37.68 37.70 0.2M
2025-05-29 38.12 38.15 37.95 38.13 0.1M
2025-05-28 38.17 38.17 38.00 38.05 0.1M
2025-05-27 38.14 38.20 38.07 38.10 0.1M
2025-05-23 37.97 38.26 37.91 38.18 0.1M
2025-05-22 38.10 38.18 37.92 38.01 0.2M
2025-05-21 38.06 38.30 38.01 38.08 0.1M
2025-05-20 38.00 38.07 37.91 38.07 0.1M
2025-05-19 37.85 38.14 37.85 38.14 0.1M
2025-05-16 37.86 37.88 37.66 37.87 0.2M
2025-05-15 37.85 37.88 37.70 37.82 0.1M
2025-05-14 37.86 37.87 37.69 37.71 0.1M
2025-05-13 37.71 37.84 37.55 37.77 0.1M
2025-05-12 37.69 37.73 37.47 37.69 0.1M
2025-05-09 37.45 37.57 37.29 37.37 0.1M
2025-05-08 37.25 37.34 37.14 37.15 0.1M
2025-05-07 37.13 37.24 37.04 37.12 0.1M
2025-05-06 37.34 37.39 37.09 37.35 0.1M
2025-05-05 37.61 37.70 36.06 37.56 0.2M
2025-05-02 37.25 37.25 36.75 37.10 0.1M
2025-05-01 36.55 36.55 36.26 36.33 0.2M
2025-04-30 36.30 36.46 36.14 36.41 0.2M
2025-04-29 36.22 36.30 36.18 36.21 0.1M
2025-04-28 36.20 36.24 35.73 36.13 0.1M
2025-04-25 35.83 35.90 35.72 35.87 0.1M
2025-04-24 35.83 35.99 35.57 35.93 0.1M
2025-04-23 35.67 35.86 35.50 35.51 0.1M
2025-04-22 35.39 35.59 35.36 35.46 0.1M
2025-04-21 35.13 35.20 34.90 35.04 0.1M
2025-04-17 35.21 35.41 35.08 35.17 0.1M
2025-04-16 35.27 35.27 34.84 35.06 0.1M
2025-04-15 35.30 35.30 35.12 35.13 0.1M
2025-04-14 34.79 35.14 34.79 35.07 0.1M
2025-04-11 34.53 34.88 34.26 34.86 0.1M
2025-04-10 34.02 34.31 33.50 33.96 0.1M
2025-04-09 32.59 34.45 32.53 34.06 0.1M
2025-04-08 33.56 33.67 32.36 32.61 0.2M
2025-04-07 33.06 34.00 32.42 32.88 0.4M
2025-04-04 35.01 35.60 34.14 34.18 0.3M
2025-04-03 35.81 36.32 35.67 35.72 0.2M
2025-04-02 36.77 36.77 35.84 35.90 0.1M
2025-04-01 35.63 35.90 35.63 35.90 0.1M
2025-03-31 35.56 35.79 35.45 35.70 0.1M
2025-03-28 36.17 36.17 35.71 35.85 0.1M
2025-03-27 36.17 36.35 36.13 36.27 0.1M
2025-03-26 36.27 36.28 36.11 36.18 0.1M
2025-03-25 36.37 36.37 36.16 36.21 0.2M
2025-03-24 36.31 36.38 36.18 36.18 0.1M
2025-03-21 36.49 36.60 36.42 36.58 0.1M
2025-03-20 36.63 36.78 36.62 36.67 1.2M
2025-03-19 36.94 37.01 36.82 36.90 0.1M
2025-03-18 36.82 36.86 36.71 36.83 0.1M
2025-03-17 36.57 36.81 36.51 36.75 0.1M
2025-03-14 36.33 36.50 36.26 36.39 0.1M
2025-03-13 35.87 36.11 35.87 36.09 0.0M
2025-03-12 35.93 36.02 35.81 36.00 0.1M
2025-03-11 35.83 35.98 35.69 35.79 0.1M
2025-03-10 35.88 35.98 35.59 35.80 0.0M
2025-03-07 36.01 36.24 35.92 36.17 0.1M
2025-03-06 36.10 36.26 36.07 36.12 0.1M
2025-03-05 36.11 36.46 36.10 36.36 0.1M
2025-03-04 35.86 35.87 35.44 35.67 0.2M
2025-03-03 35.83 35.95 35.60 35.70 0.1M
2025-02-28 35.61 35.70 35.43 35.63 0.1M
2025-02-27 36.14 36.20 35.86 35.90 0.1M
2025-02-26 36.37 36.51 36.24 36.41 0.0M
2025-02-25 36.16 36.34 36.00 36.12 0.1M
2025-02-24 36.29 36.45 36.28 36.34 0.1M
2025-02-21 36.54 36.68 36.32 36.32 0.1M
2025-02-20 36.46 36.50 36.34 36.48 0.1M
2025-02-19 36.31 36.45 36.24 36.37 0.1M
2025-02-18 36.44 36.52 36.37 36.50 0.1M
2025-02-14 36.28 36.28 36.11 36.25 0.1M
2025-02-13 35.70 36.00 35.66 36.00 0.1M
2025-02-12 35.60 35.83 35.51 35.71 0.1M
2025-02-11 35.43 35.54 35.41 35.46 0.1M
2025-02-10 35.59 35.59 35.44 35.58 0.0M
2025-02-07 35.65 35.69 35.41 35.47 0.1M
2025-02-06 35.39 35.64 35.39 35.54 0.1M
2025-02-05 35.58 35.72 35.58 35.64 0.1M
2025-02-04 35.59 35.83 35.55 35.67 0.2M
2025-02-03 35.04 35.61 35.04 35.45 0.1M
2025-01-31 35.71 35.80 35.40 35.50 0.0M
2025-01-30 35.43 35.86 35.43 35.68 0.1M
2025-01-29 35.56 35.60 35.39 35.50 0.1M
2025-01-28 35.57 35.75 35.25 35.64 0.1M
2025-01-27 35.15 35.80 35.15 35.80 0.2M
2025-01-24 35.41 35.61 35.31 35.61 0.1M
2025-01-23 35.24 35.37 35.13 35.32 0.1M
2025-01-22 35.17 35.30 35.07 35.21 0.0M
2025-01-21 35.06 35.29 34.87 35.11 0.1M
2025-01-17 34.70 34.97 34.63 34.84 0.1M
2025-01-16 34.81 34.81 34.60 34.65 0.3M
2025-01-15 34.78 34.91 34.64 34.82 0.1M
2025-01-14 34.38 34.55 34.33 34.45 0.1M
2025-01-13 34.15 34.32 34.08 34.25 0.1M
2025-01-10 34.50 34.51 34.11 34.23 0.1M
2025-01-08 34.85 34.95 34.72 34.89 0.1M
2025-01-07 35.23 35.23 34.95 35.01 0.1M
2025-01-06 35.01 35.26 35.01 35.10 0.1M
2025-01-03 35.06 35.13 34.95 35.01 0.1M
2025-01-02 35.06 35.17 34.93 35.03 0.1M