Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
Spdr Msci Emerging Markets Ucits Etf (EMRG)
Spdr Msci Emerging Markets Ucits Etf (EMRG) Historical

EMRG Spdr Msci Emerging Markets Ucits Etf

59.376

-0.194 (-0.33%)

Jun 20 2024 - Closed

Delayed by 15 minutes

EMRG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	59.57	0.44	0.74%	59.591	59.65	59.495	509
Jun 18 2024	59.13	0.62	1.06%	58.718	59.13	58.692	558
Jun 17 2024	58.51	0.06	0.11%	58.602	58.611	58.51	542
Jun 14 2024	58.447	0.36	0.62%	58.536	58.536	58.378	794
Jun 13 2024	58.089	0.20	0.34%	58.058	58.095	58.052	339
Jun 12 2024	57.892	0.27	0.47%	57.946	57.946	57.812	844
Jun 11 2024	57.62	-0.30	-0.51%	57.712	57.712	57.581	100
Jun 10 2024	57.917	0.39	0.67%	57.729	57.917	57.586	791
Jun 07 2024	57.53	0.02	0.03%	57.473	57.53	57.375	794
Jun 06 2024	57.51	0.74	1.31%	57.331	57.557	57.331	463
Jun 05 2024	56.768	0.74	1.33%	56.628	56.823	56.565	546
Jun 04 2024	56.023	-0.92	-1.62%	55.943	56.293	55.943	523
Jun 03 2024	56.943	0.71	1.26%	57.524	57.868	56.943	430
May 31 2024	56.232	-1.02	-1.78%	56.685	56.685	56.232	178
May 30 2024	57.252	-0.20	-0.35%	57.051	57.252	57.051	1
May 29 2024	57.451	-0.74	-1.26%	57.709	57.709	57.413	736
May 28 2024	58.187	-0.27	-0.46%	58.346	58.346	58.187	169
May 27 2024	58.455	0.15	0.26%	58.455	58.455	58.455	16
May 24 2024	58.306	-0.21	-0.36%	58.209	58.306	58.209	23
May 23 2024	58.516	-0.20	-0.34%	58.858	58.858	58.516	131
May 22 2024	58.717	0.13	0.22%	58.753	58.942	58.717	710
May 21 2024	58.588	-0.19	-0.31%	58.488	58.63	58.488	345
May 20 2024	58.773	-0.33	-0.56%	58.997	58.997	58.755	308
May 17 2024	59.102	0.20	0.35%	58.789	59.102	58.789	417
May 16 2024	58.898	0.27	0.46%	58.54	58.926	58.54	445
May 15 2024	58.63	0.32	0.54%	58.381	58.63	58.381	1,100
May 14 2024	58.314	0.03	0.05%	58.141	58.314	58.141	38
May 13 2024	58.282	0.42	0.73%	58.206	58.282	58.138	61
May 10 2024	57.861	0.25	0.44%	57.949	58.024	57.861	168
May 09 2024	57.609	-0.08	-0.13%	57.709	57.709	57.609	434
May 08 2024	57.686	0.00	0.00%	57.666	57.686	57.573	528
May 07 2024	57.687	-0.16	-0.28%	57.618	57.746	57.557	913
May 06 2024	57.849	0.19	0.33%	57.958	57.958	57.805	2,483
May 03 2024	57.659	0.36	0.63%	57.527	57.659	57.392	126
May 02 2024	57.30	0.49	0.86%	57.048	57.343	57.048	1,151
Apr 30 2024	56.814	-0.05	-0.09%	57.045	57.045	56.769	712
Apr 29 2024	56.868	0.31	0.54%	56.877	56.924	56.777	5,594
Apr 26 2024	56.563	0.96	1.73%	56.388	56.563	56.216	627
Apr 25 2024	55.60	-0.22	-0.40%	55.682	55.859	55.375	5,344
Apr 24 2024	55.822	0.27	0.49%	56.259	56.259	55.822	485
Apr 23 2024	55.552	0.43	0.79%	55.53	55.552	55.45	1,513
Apr 22 2024	55.118	0.31	0.56%	55.074	55.18	55.074	248
Apr 19 2024	54.809	-0.44	-0.79%	54.507	54.874	54.458	723
Apr 18 2024	55.245	0.24	0.43%	55.415	55.50	55.131	380
Apr 17 2024	55.006	0.02	0.04%	55.127	55.231	55.006	51
Apr 16 2024	54.984	-1.14	-2.04%	55.194	55.217	54.857	641
Apr 15 2024	56.128	-0.10	-0.17%	56.659	56.659	56.128	1,653
Apr 12 2024	56.223	-0.57	-1.01%	56.774	56.774	56.223	716
Apr 11 2024	56.795	0.15	0.26%	57.222	57.222	56.744	1,817
Apr 10 2024	56.65	0.02	0.04%	56.964	57.068	56.56	924
Apr 09 2024	56.628	0.29	0.51%	56.765	56.765	56.45	570
Apr 08 2024	56.339	0.33	0.59%	56.053	56.339	56.053	160
Apr 05 2024	56.006	-0.57	-1.00%	56.01	56.01	55.846	132
Apr 04 2024	56.573	0.39	0.70%	56.277	56.576	56.277	1,671
Apr 03 2024	56.179	-0.29	-0.51%	56.545	56.545	56.025	482
Apr 02 2024	56.469	0.46	0.82%	56.811	56.811	56.454	860
Mar 28 2024	56.01	0.45	0.82%	56.199	56.199	55.879	331
Mar 27 2024	55.557	-0.06	-0.11%	55.168	55.557	55.168	625
Mar 26 2024	55.619	0.11	0.20%	55.79	55.79	55.60	222
Mar 25 2024	55.507	-0.11	-0.20%	55.725	55.725	55.454	732
Mar 22 2024	55.618	-0.23	-0.40%	55.663	55.73	55.618	571

Spdr Msci Emerging Marke...

Trek Resources (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions