Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr S&p Emergi (EWX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 71.95 71.95 71.2142 71.2142 938
25th Sep 2026 (Fri) 71.95 71.95 71.95 72.013 841
24th Sep 2026 (Thu) 71.57 71.57 71.57 71.64 416
23rd Sep 2026 (Wed) 72.82 72.82 71.94 71.94 911
22nd Sep 2026 (Tue) 72.82 72.82 72.82 72.9237 205
21st Sep 2026 (Mon) 72.34 73.16 72.34 73.16 61
18th Sep 2026 (Fri) 72.34 72.34 72.34 72.49 324
17th Sep 2026 (Thu) 71.59 72.0061 71.59 72.0061 593
16th Sep 2026 (Wed) 71.59 71.59 70.93 71.07 702
15th Sep 2026 (Tue) 70.79 70.94 70.79 70.87 903
14th Sep 2026 (Mon) 71.90 71.90 71.90 71.74 618
11th Sep 2026 (Fri) 72.60 72.68 72.60 72.61 429
10th Sep 2026 (Thu) 72.22 72.40 72.22 72.3913 1,658
9th Sep 2026 (Wed) 73.701 73.701 73.5928 73.5928 6
8th Sep 2026 (Tue) 73.701 73.701 73.67 73.51 1,339
7th Sep 2026 (Mon) 74.08 74.08 74.005 74.065 405
4th Sep 2026 (Fri) 74.08 74.08 74.005 74.065 405
3rd Sep 2026 (Thu) 73.491 73.5149 73.491 73.5149 168
2nd Sep 2026 (Wed) 73.491 73.491 73.491 73.6131 185
1st Sep 2026 (Tue) 73.60 73.60 73.27 73.27 226
31st Aug 2026 (Mon) 73.60 73.60 73.45 73.45 231
28th Aug 2026 (Fri) 73.60 73.65 73.60 73.517 1,023
27th Aug 2026 (Thu) 73.84 73.86 73.72 74.015 668
26th Aug 2026 (Wed) 72.66 73.09 72.66 73.09 703
25th Aug 2026 (Tue) 72.66 72.675 72.66 72.84 1,180
24th Aug 2026 (Mon) 71.87 71.87 71.72 71.72 148
21st Aug 2026 (Fri) 71.87 72.1561 71.87 72.1561 111
20th Aug 2026 (Thu) 71.87 72.02 71.80 72.04 787
19th Aug 2026 (Wed) 71.58 71.60 71.58 71.5628 612
18th Aug 2026 (Tue) 71.89 71.89 71.6035 71.6035 89
17th Aug 2026 (Mon) 71.89 72.68 71.89 72.68 220
14th Aug 2026 (Fri) 71.89 71.89 71.89 71.89 371
13th Aug 2026 (Thu) 71.67 72.22 71.67 72.22 294
12th Aug 2026 (Wed) 71.67 72.4114 71.67 72.4114 11
11th Aug 2026 (Tue) 71.67 71.67 71.67 71.47 255
10th Aug 2026 (Mon) 71.52 71.52 71.52 71.55 631
7th Aug 2026 (Fri) 71.08 71.46 71.08 71.46 413
6th Aug 2026 (Thu) 71.08 71.08 71.08 70.93 1,266
5th Aug 2026 (Wed) 70.59 70.59 70.59 70.50 604
4th Aug 2026 (Tue) 70.15 70.36 70.15 70.4522 1,565
3rd Aug 2026 (Mon) 66.82 68.4024 66.82 68.4024 1,139
31st Jul 2026 (Fri) 66.82 67.30 66.82 67.2636 594
30th Jul 2026 (Thu) 66.68 66.93 66.68 66.85 1,597
29th Jul 2026 (Wed) 66.49 66.49 66.49 66.16 253
FTSE 100 Latest
Value10,684.88
Change-10.37