Spdr Bbg Emrg Mrkts Local Bnd Ucits Etf (EMDE)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 25.145 | 0 | 0.00 | 25.145 | 25.145 | 25.145 | 0 |
| 1734713700 | 25.145 | 0.04 | 0.18 | 25.145 | 25.145 | 25.145 | 66 |
| 1734627300 | 25.1 | -0.51 | -1.99 | 25.1 | 25.1 | 25.1 | 39 |
| 1734540900 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
| 1734454500 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
| 1734368100 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
| 1734108900 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
| 1734022500 | 25.61 | 0 | 0.02 | 25.61 | 25.61 | 25.61 | 192 |
| 1733936100 | 25.605 | -0.02 | -0.08 | 25.605 | 25.605 | 25.605 | 1605 |
| 1733849700 | 25.625 | 0 | 0.00 | 25.625 | 25.625 | 25.625 | 0 |
| 1733763300 | 25.625 | 0 | 0.00 | 25.625 | 25.625 | 25.625 | 0 |
| 1733504100 | 25.625 | 0.17 | 0.67 | 25.625 | 25.625 | 25.625 | 18 |
| 1733417700 | 25.455 | 0 | 0.00 | 25.455 | 25.455 | 25.455 | 0 |
| 1733331300 | 25.455 | 0 | 0.00 | 25.455 | 25.455 | 25.455 | 0 |
| 1733244900 | 25.455 | 0.05 | 0.22 | 25.455 | 25.455 | 25.455 | 225 |
| 1733158500 | 25.4 | -0.01 | -0.04 | 25.385 | 25.4 | 25.385 | 1416 |
| 1732899300 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1732812900 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1732726500 | 25.41 | -0.05 | -0.18 | 25.415 | 25.415 | 25.41 | 1602 |
| 1732640100 | 25.455 | 0 | 0.00 | 25.455 | 25.455 | 25.455 | 0 |
| 1732553700 | 25.455 | 0.15 | 0.59 | 25.455 | 25.455 | 25.455 | 1206 |
| 1732294500 | 25.305 | 0 | 0.00 | 25.305 | 25.305 | 25.305 | 0 |
| 1732208100 | 25.305 | 0 | 0.00 | 25.305 | 25.305 | 25.305 | 0 |
| 1732121700 | 25.305 | -0.05 | -0.18 | 25.33 | 25.33 | 25.305 | 1900 |
| 1732035300 | 25.35 | 0.19 | 0.76 | 25.35 | 25.35 | 25.345 | 4028 |
| 1731948900 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 0 |
| 1731689700 | 25.16 | 0 | 0.00 | 25.16 | 25.16 | 25.16 | 0 |
| 1731603300 | 25.16 | -0.16 | -0.61 | 25.16 | 25.16 | 25.16 | 3000 |
| 1731516900 | 25.315 | -0.27 | -1.06 | 25.315 | 25.315 | 25.315 | 3502 |
| 1731430500 | 25.585 | 0 | 0.00 | 25.585 | 25.585 | 25.585 | 0 |
| 1731344100 | 25.585 | 0 | 0.00 | 25.585 | 25.585 | 25.585 | 0 |
| 1731084900 | 25.585 | 0 | 0.00 | 25.585 | 25.585 | 25.585 | 0 |
| 1730998500 | 25.585 | -0.02 | -0.06 | 25.585 | 25.585 | 25.585 | 700 |
| 1730912100 | 25.6 | -0.12 | -0.47 | 25.6 | 25.6 | 25.6 | 28 |
| 1730825700 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 1730739300 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 1730480100 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 1730393700 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 1730307300 | 25.72 | -0.22 | -0.85 | 25.72 | 25.72 | 25.72 | 390 |
| 1730217300 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1730130900 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1729871700 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1729785300 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1729698900 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1729612500 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1729526100 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1729266900 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1729180500 | 25.94 | -0.23 | -0.88 | 25.945 | 25.945 | 25.94 | 651 |
| 1729094100 | 26.17 | -0.04 | -0.13 | 26.17 | 26.17 | 26.17 | 95 |
| 1729007700 | 26.205 | 0.05 | 0.19 | 26.205 | 26.205 | 26.205 | 100 |
| 1728921300 | 26.155 | -0.17 | -0.63 | 26.04 | 26.3 | 26.04 | 3811 |
| 1728662100 | 26.32 | 0.15 | 0.55 | 26.32 | 26.32 | 26.32 | 3426 |
| 1728575700 | 26.175 | -0.14 | -0.53 | 26.175 | 26.175 | 26.175 | 250 |
| 1728489300 | 26.315 | 0.03 | 0.10 | 26.315 | 26.315 | 26.315 | 300 |
| 1728402900 | 26.29 | -0.05 | -0.17 | 26.245 | 26.29 | 26.245 | 415 |
| 1728316500 | 26.335 | -0.16 | -0.60 | 26.335 | 26.335 | 26.335 | 84 |
| 1728057300 | 26.495 | -0.43 | -1.58 | 26.495 | 26.495 | 26.495 | 112 |
| 1727970900 | 26.92 | 0 | 0.00 | 26.92 | 26.92 | 26.92 | 0 |
| 1727884500 | 26.92 | 0 | 0.00 | 26.92 | 26.92 | 26.92 | 0 |
| 1727798100 | 26.92 | -0.08 | -0.30 | 26.92 | 26.92 | 26.92 | 560 |
| 1727711700 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1727452500 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1727366100 | 27 | 0.18 | 0.67 | 27 | 27 | 27 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
