Spdr Em Div $ More Historical Data - EDVD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EDVD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	14.5925	0.04	0.24%	14.60	14.665	14.5625	6,454
Jul 19 2024	14.5575	-0.11	-0.75%	14.565	14.8425	14.5075	9,036
Jul 18 2024	14.6675	-0.13	-0.88%	14.79	14.905	14.6125	619
Jul 17 2024	14.7975	-0.05	-0.32%	14.88	15.0575	13.435	1,402
Jul 16 2024	14.845	-0.17	-1.13%	14.835	15.04	13.455	2,938
Jul 15 2024	15.015	-0.12	-0.76%	14.97	15.015	14.9075	1,909
Jul 12 2024	15.13	0.13	0.85%	15.13	15.13	15.13	110
Jul 11 2024	15.0025	0.19	1.28%	14.985	15.3075	13.50	11,687
Jul 10 2024	14.8125	0.04	0.24%	14.73	14.8275	14.73	697
Jul 09 2024	14.7775	0.04	0.25%	14.77	14.9625	13.655	4,167
Jul 08 2024	14.74	0.01	0.03%	14.74	14.9275	13.5775	206
Jul 05 2024	14.735	-0.15	-1.02%	14.81	14.98	13.4475	2,039
Jul 04 2024	14.8875	0.01	0.08%	14.915	14.9175	14.865	15,536
Jul 03 2024	14.875	0.04	0.30%	14.745	15.0025	13.42	6,372
Jul 02 2024	14.83	0.11	0.73%	14.83	14.83	14.83	10
Jul 01 2024	14.7225	-0.01	-0.07%	14.71	14.7225	14.68	901
Jun 28 2024	14.7325	0.35	2.40%	14.70	14.915	13.3975	9,859
Jun 27 2024	14.3875	-0.03	-0.21%	14.365	14.4825	13.2775	1,930
Jun 26 2024	14.4175	0.01	0.07%	14.4175	14.4175	14.4175	6
Jun 25 2024	14.4075	-0.20	-1.34%	14.445	14.5225	14.3925	815
Jun 24 2024	14.6025	0.04	0.31%	14.52	14.7525	13.3025	10,691
Jun 21 2024	14.5575	-0.08	-0.53%	14.62	14.7775	13.325	1,675
Jun 20 2024	14.635	-0.06	-0.43%	14.72	14.8475	13.4125	1,472
Jun 19 2024	14.6975	0.18	1.26%	14.72	14.8075	14.6875	1,681
Jun 18 2024	14.515	0.22	1.56%	14.50	14.6275	13.3075	3,106
Jun 17 2024	14.2925	0.05	0.37%	14.2925	14.2925	14.2925	120
Jun 14 2024	14.24	-0.08	-0.58%	14.36	14.61	13.13	394
Jun 13 2024	14.3225	-0.17	-1.19%	14.77	14.77	13.205	6,479
Jun 12 2024	14.495	0.32	2.26%	14.345	14.80	13.4375	1,025
Jun 11 2024	14.175	-0.09	-0.63%	14.27	14.38	13.1275	10,041
Jun 10 2024	14.265	-0.01	-0.07%	14.20	14.38	13.1225	6,642
Jun 07 2024	14.275	-0.04	-0.24%	14.46	14.605	13.2625	5,895
Jun 06 2024	14.31	0.04	0.28%	14.31	14.31	14.31	0
Jun 05 2024	14.27	0.02	0.12%	14.25	14.49	13.1475	5,000
Jun 04 2024	14.2525	-0.02	-0.11%	14.39	14.4475	13.17	1,586
Jun 03 2024	14.2675	0.05	0.35%	14.42	14.525	13.195	321
May 31 2024	14.2175	-0.28	-1.95%	14.2175	14.2175	14.2175	0
May 30 2024	14.50	0.13	0.90%	14.40	14.7625	13.225	2,980
May 29 2024	14.37	-0.17	-1.19%	14.50	14.7625	13.27	2,201
May 28 2024	14.5425	-0.01	-0.09%	14.61	14.8475	14.275	14,502
May 24 2024	14.555	0.01	0.09%	14.565	14.835	14.465	810
May 23 2024	14.5425	-0.20	-1.34%	14.5425	14.5425	14.5425	10
May 22 2024	14.74	-0.03	-0.17%	14.78	14.93	14.71	9,969
May 21 2024	14.765	-0.05	-0.32%	14.735	14.94	14.695	826
May 20 2024	14.8125	-0.08	-0.50%	14.845	15.105	14.73	95
May 17 2024	14.8875	0.12	0.80%	14.765	14.8975	14.7225	1,709
May 16 2024	14.77	0.25	1.76%	14.68	14.7925	14.46	496
May 15 2024	14.515	0.09	0.61%	14.475	14.6025	14.305	2,257
May 14 2024	14.4275	-0.07	-0.47%	14.35	14.5325	14.2375	1,314
May 13 2024	14.495	0.06	0.43%	14.44	14.5275	14.20	16,764
May 10 2024	14.4325	0.20	1.39%	14.425	14.55	14.4125	13,361
May 09 2024	14.235	0.17	1.23%	14.235	14.235	14.235	2
May 08 2024	14.0625	0.00	0.02%	14.095	14.115	13.9625	547
May 07 2024	14.06	0.11	0.79%	14.11	14.13	13.9825	11,154
May 03 2024	13.95	0.16	1.14%	13.95	13.95	13.95	2
May 02 2024	13.7925	0.21	1.53%	13.795	13.8025	13.6725	220
May 01 2024	13.585	-0.03	-0.18%	13.585	13.585	13.585	9
Apr 30 2024	13.61	-0.20	-1.41%	13.70	13.70	13.585	274
Apr 29 2024	13.805	0.18	1.34%	13.74	13.835	13.74	6,265
Apr 26 2024	13.6225	0.10	0.74%	13.63	13.7075	13.53	2,437
Apr 25 2024	13.5225	0.13	0.93%	13.51	13.5275	13.5025	756
Apr 24 2024	13.3975	0.08	0.58%	13.48	13.5575	13.38	900

ECLIPSE RESOURCES CORP

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