Spdr Em Div $ Historical Data - EDVD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Em Div $ (EDVD)
Spdr Em Div $ (EDVD) Historical

Spdr Em Div $ (EDVD)

14.275

0.00

(0.00%)

Closed June 10 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717777800	14.275	-0.04	-0.24	14.46	14.605	13.2625	5895
1717691400	14.31	0.04	0.28	14.31	14.31	14.31	0
1717605000	14.27	0.02	0.12	14.25	14.49	13.1475	5000
1717518600	14.2525	-0.02	-0.11	14.39	14.4475	13.17	1586
1717432200	14.2675	0.05	0.35	14.42	14.525	13.195	321
1717173000	14.2175	-0.28	-1.95	14.2175	14.2175	14.2175	0
1717086600	14.5	0.13	0.90	14.4	14.7625	13.225	2980
1717000200	14.37	-0.17	-1.19	14.5	14.7625	13.27	2201
1716913800	14.5425	-0.01	-0.09	14.61	14.8475	14.275	14502
1716568200	14.555	0.01	0.09	14.565	14.835	14.465	810
1716481800	14.5425	-0.2	-1.34	14.5425	14.5425	14.5425	10
1716395400	14.74	-0.03	-0.17	14.78	14.93	14.71	9969
1716309000	14.765	-0.05	-0.32	14.735	14.94	14.695	826
1716222600	14.8125	-0.08	-0.50	14.845	15.105	14.73	95
1715963400	14.8875	0.12	0.80	14.765	14.8975	14.7225	1709
1715877000	14.77	0.25	1.76	14.68	14.7925	14.46	496
1715790600	14.515	0.09	0.61	14.475	14.6025	14.305	2257
1715704200	14.4275	-0.07	-0.47	14.35	14.5325	14.2375	1314
1715617800	14.495	0.06	0.43	14.44	14.5275	14.2	16764
1715358600	14.4325	0.2	1.39	14.425	14.55	14.4125	13361
1715272200	14.235	0.17	1.23	14.235	14.235	14.235	2
1715185800	14.0625	0	0.02	14.095	14.115	13.9625	547
1715099400	14.06	0.11	0.79	14.11	14.13	13.9825	11154
1714753800	13.95	0.16	1.14	13.95	13.95	13.95	2
1714667400	13.7925	0.21	1.53	13.795	13.8025	13.6725	220
1714581000	13.585	-0.03	-0.18	13.585	13.585	13.585	9
1714494600	13.61	-0.2	-1.41	13.7	13.7	13.585	274
1714408200	13.805	0.18	1.34	13.74	13.835	13.74	6265
1714149000	13.6225	0.1	0.74	13.63	13.7075	13.53	2437
1714062600	13.5225	0.13	0.93	13.51	13.5275	13.5025	756
1713976200	13.3975	0.08	0.58	13.48	13.5575	13.38	900
1713889800	13.32	0.07	0.51	13.315	13.38	13.245	5128
1713803400	13.2525	-0.1	-0.73	13.2525	13.2525	13.2525	2
1713544200	13.35	-0.07	-0.52	13.31	13.3875	13.2425	3696
1713457800	13.42	0.2	1.51	13.42	13.42	13.42	2
1713371400	13.22	0.04	0.30	13.35	13.365	13.21	10627
1713285000	13.18	-0.14	-1.07	13.18	13.18	13.18	234
1713198600	13.3225	0.08	0.64	13.41	13.525	13.2975	85191
1712939400	13.2375	-0.26	-1.93	13.205	13.265	13.1875	7438
1712853000	13.4975	0.03	0.24	13.565	13.6475	13.4625	122
1712766600	13.465	-0.22	-1.61	13.73	13.835	13.4125	3178
1712680200	13.685	-0.06	-0.42	13.755	13.755	13.66	2225
1712593800	13.7425	0.15	1.14	13.33	13.7475	13.33	4402
1712334600	13.5875	-0.18	-1.27	13.515	13.6775	13.4825	2795
1712248200	13.7625	0.12	0.90	13.78	13.8675	13.7225	311
1712161800	13.64	-0.03	-0.18	13.6	13.7325	13.5425	5400
1712075400	13.665	0.03	0.24	13.665	13.665	13.665	10
1711647000	13.6325	0.05	0.39	13.6	13.6675	13.5425	362
1711560600	13.58	-0.02	-0.13	13.6	13.64	13.4875	1386
1711474200	13.5975	-0.13	-0.91	13.665	13.705	13.5525	3520
1711387800	13.7225	-0.01	-0.04	13.685	13.775	13.63	1802
1711128600	13.7275	-0.15	-1.06	13.8	13.8	13.675	7842
1711042200	13.875	0.04	0.25	13.85	13.8775	13.85	272
1710955800	13.84	0.02	0.11	13.835	13.88	13.765	483
1710869400	13.825	0.06	0.47	13.81	13.85	13.74	1425
1710783000	13.76	-0.01	-0.07	13.76	13.76	13.76	1
1710523800	13.77	-0.04	-0.29	13.78	13.8575	13.7475	2503
1710437400	13.81	-0.06	-0.40	13.845	13.8675	13.785	819
1710351000	13.865	0.03	0.22	14.1	14.1	13.8525	7868
1710264600	13.835	0.11	0.78	13.99	13.99	13.785	893
1710178200	13.7275	0.03	0.22	13.705	13.835	13.5575	3669

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