Spdr Bbg Emrg Mrkts Local Bnd Ucits Etf (EMDE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 25.315 | 0.09 | 0.36 | 25.32 | 25.32 | 25.315 | 200 |
| 1721922900 | 25.225 | -0.3 | -1.16 | 25.225 | 25.225 | 25.225 | 600 |
| 1721836500 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1721750100 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1721663700 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1721404500 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1721318100 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1721231700 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1721145300 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1721058900 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1720799700 | 25.52 | 0.13 | 0.49 | 25.495 | 25.52 | 25.495 | 764 |
| 1720713300 | 25.395 | 0.23 | 0.93 | 25.395 | 25.395 | 25.395 | 85 |
| 1720626900 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 0 |
| 1720540500 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 0 |
| 1720454100 | 25.16 | 0.26 | 1.04 | 25.16 | 25.16 | 25.16 | 402 |
| 1720194900 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1720108500 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1720022100 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1719935700 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1719849300 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1719590100 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1719503700 | 24.9 | -0.01 | -0.02 | 24.89 | 24.9 | 24.89 | 200 |
| 1719417300 | 24.905 | -0.01 | -0.02 | 24.905 | 24.905 | 24.905 | 100 |
| 1719330900 | 24.91 | 0 | 0.00 | 24.91 | 24.91 | 24.91 | 0 |
| 1719244500 | 24.91 | 0 | 0.00 | 24.91 | 24.91 | 24.91 | 0 |
| 1718985300 | 24.91 | 0.02 | 0.10 | 24.905 | 24.91 | 24.905 | 951 |
| 1718898900 | 24.885 | -0.04 | -0.16 | 24.86 | 24.885 | 24.855 | 989 |
| 1718812500 | 24.925 | -0.01 | -0.02 | 24.93 | 24.93 | 24.925 | 4123 |
| 1718726100 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1718639700 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1718380500 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1718294100 | 24.93 | 0.07 | 0.26 | 24.855 | 24.93 | 24.855 | 525 |
| 1718207700 | 24.865 | -0.04 | -0.14 | 24.865 | 24.865 | 24.865 | 1000 |
| 1718121300 | 24.9 | -0.08 | -0.30 | 24.9 | 24.9 | 24.9 | 6369 |
| 1718034900 | 24.975 | 0 | 0.00 | 24.975 | 24.975 | 24.975 | 0 |
| 1717775700 | 24.975 | -0.2 | -0.77 | 25 | 25 | 24.975 | 525 |
| 1717689300 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1717602900 | 25.17 | -0.05 | -0.20 | 25.17 | 25.17 | 25.17 | 380 |
| 1717516500 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1717430100 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1717170900 | 25.22 | 0 | 0.00 | 25.22 | 25.22 | 25.22 | 0 |
| 1717084500 | 25.22 | -0.02 | -0.08 | 25.22 | 25.22 | 25.22 | 10000 |
| 1716998100 | 25.24 | -0.17 | -0.65 | 25.285 | 25.31 | 25.24 | 1457 |
| 1716911700 | 25.405 | 0 | 0.00 | 25.405 | 25.405 | 25.405 | 0 |
| 1716825300 | 25.405 | 0 | 0.00 | 25.405 | 25.405 | 25.405 | 0 |
| 1716566100 | 25.405 | -0.12 | -0.45 | 25.405 | 25.405 | 25.405 | 20000 |
| 1716479700 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1716393300 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1716306900 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
| 1716220500 | 25.52 | -0.08 | -0.29 | 25.52 | 25.52 | 25.52 | 25 |
| 1715961300 | 25.595 | -0.07 | -0.27 | 25.595 | 25.595 | 25.595 | 40 |
| 1715874900 | 25.665 | 0.46 | 1.83 | 25.66 | 25.665 | 25.66 | 400 |
| 1715788500 | 25.205 | 0 | 0.00 | 25.205 | 25.205 | 25.205 | 0 |
| 1715702100 | 25.205 | -0.14 | -0.55 | 25.205 | 25.205 | 25.205 | 150 |
| 1715615700 | 25.345 | 0 | 0.00 | 25.345 | 25.345 | 25.345 | 0 |
| 1715356500 | 25.345 | 0 | 0.00 | 25.345 | 25.345 | 25.345 | 0 |
| 1715270100 | 25.345 | 0 | 0.00 | 25.345 | 25.345 | 25.345 | 0 |
| 1715183700 | 25.345 | 0 | 0.00 | 25.345 | 25.345 | 25.345 | 0 |
| 1715097300 | 25.345 | -0.04 | -0.14 | 25.345 | 25.345 | 25.345 | 6421 |
| 1715010900 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1714751700 | 25.38 | 0.36 | 1.46 | 25.38 | 25.38 | 25.38 | 284 |
| 1714665300 | 25.015 | 0.22 | 0.87 | 25.015 | 25.015 | 25.015 | 205 |
| 1714460400 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1714374000 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
