Singapore markets open in 3 hours 26 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,846.46 +908.12 (+1.49%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
SPDR MSCI EM Asia UCITS ETF (EMAD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 77.50 | 77.63 | 77.41 | 77.47 | 77.47 | 2,428 |
| 27 Jun 2024 | 77.13 | 77.27 | 77.03 | 77.03 | 77.03 | 1,984 |
| 26 Jun 2024 | 77.35 | 77.35 | 77.24 | 76.90 | 76.90 | 129 |
| 25 Jun 2024 | 76.94 | 77.22 | 76.90 | 76.85 | 76.85 | 7,656 |
| 24 Jun 2024 | 77.00 | 77.55 | 76.90 | 77.44 | 77.44 | 2,696 |
| 21 Jun 2024 | 77.65 | 77.65 | 77.28 | 77.23 | 77.23 | 1,018 |
| 20 Jun 2024 | 78.57 | 78.57 | 77.66 | 77.61 | 77.61 | 989 |
| 19 Jun 2024 | 78.12 | 78.33 | 78.12 | 78.25 | 78.25 | 1,019 |
| 18 Jun 2024 | 76.92 | 77.63 | 76.92 | 77.56 | 77.56 | 3,977 |
| 17 Jun 2024 | 76.57 | 76.85 | 76.57 | 76.83 | 76.83 | 897 |
| 14 Jun 2024 | 76.87 | 76.87 | 76.26 | 76.43 | 76.43 | 421 |
| 13 Jun 2024 | 76.72 | 76.74 | 76.25 | 76.42 | 76.42 | 245 |
| 12 Jun 2024 | 76.50 | 76.70 | 76.23 | 76.85 | 76.85 | 686 |
| 11 Jun 2024 | 75.69 | 75.71 | 75.24 | 75.28 | 75.28 | 9,918 |
| 10 Jun 2024 | 75.50 | 75.69 | 75.46 | 75.89 | 75.89 | 1,099 |
| 07 Jun 2024 | 76.06 | 76.28 | 75.53 | 75.74 | 75.74 | 1,347 |
| 06 Jun 2024 | 75.85 | 76.06 | 75.74 | 75.98 | 75.98 | 1,234 |
| 05 Jun 2024 | 74.67 | 75.29 | 74.67 | 75.36 | 75.36 | 1,325 |
| 04 Jun 2024 | 73.76 | 73.94 | 73.68 | 73.92 | 73.92 | 26 |
| 03 Jun 2024 | 75.50 | 75.55 | 75.14 | 75.16 | 75.16 | 2,251 |
| 31 May 2024 | 74.40 | 74.40 | 74.16 | 73.68 | 73.68 | 11 |
| 30 May 2024 | 74.33 | 75.02 | 74.33 | 75.02 | 75.02 | 17,108 |
| 29 May 2024 | 75.57 | 75.57 | 75.11 | 75.18 | 75.18 | 3,948 |
| 28 May 2024 | 76.56 | 76.75 | 76.22 | 76.39 | 76.39 | 6,140 |
| 24 May 2024 | 75.83 | 76.20 | 75.75 | 76.10 | 76.10 | 3,057 |
| 23 May 2024 | 76.29 | 76.79 | 76.11 | 76.35 | 76.35 | 629 |
| 22 May 2024 | 76.52 | 76.65 | 76.27 | 76.31 | 76.31 | 845 |
| 21 May 2024 | 76.44 | 76.44 | 76.08 | 76.29 | 76.29 | 555 |
| 20 May 2024 | 77.22 | 77.22 | 76.88 | 76.95 | 76.95 | 159 |
| 17 May 2024 | 76.98 | 77.37 | 76.74 | 77.25 | 77.25 | 3,451 |
| 16 May 2024 | 76.63 | 77.09 | 76.47 | 76.88 | 76.88 | 12,137 |
| 15 May 2024 | 76.03 | 76.44 | 75.93 | 76.44 | 76.44 | 2,180 |
| 14 May 2024 | 75.33 | 75.52 | 75.28 | 75.55 | 75.55 | 550 |
| 13 May 2024 | 74.41 | 75.19 | 74.41 | 75.17 | 75.17 | 1,744 |
| 10 May 2024 | 74.46 | 74.75 | 74.46 | 74.46 | 74.46 | 522 |
| 09 May 2024 | 73.90 | 74.16 | 73.77 | 74.14 | 74.14 | 2,551 |
| 08 May 2024 | 73.87 | 73.90 | 73.83 | 73.88 | 73.88 | 1,560 |
| 07 May 2024 | 73.91 | 74.10 | 73.85 | 74.08 | 74.08 | 3,059 |
| 03 May 2024 | 73.58 | 74.45 | 73.54 | 74.13 | 74.13 | 2,987 |
| 02 May 2024 | 72.75 | 73.00 | 72.72 | 73.18 | 73.18 | 4,295 |
| 01 May 2024 | 72.04 | 72.04 | 71.89 | 71.89 | 71.89 | 613 |
| 30 Apr 2024 | 71.82 | 72.51 | 71.80 | 71.97 | 71.97 | 157 |
| 29 Apr 2024 | 72.38 | 72.57 | 72.10 | 72.39 | 72.39 | 838 |
| 26 Apr 2024 | 71.94 | 72.06 | 71.60 | 71.69 | 71.69 | 4,253 |
| 25 Apr 2024 | 70.96 | 71.15 | 70.41 | 70.83 | 70.83 | 1,965 |
| 24 Apr 2024 | 71.33 | 71.46 | 70.77 | 70.84 | 70.84 | 9,784 |
| 23 Apr 2024 | 70.15 | 70.36 | 70.06 | 70.40 | 70.40 | 510 |
| 22 Apr 2024 | 69.44 | 69.50 | 69.32 | 69.47 | 69.47 | 126 |
| 19 Apr 2024 | 68.84 | 69.22 | 68.73 | 69.12 | 69.12 | 4,275 |
| 18 Apr 2024 | 70.32 | 70.48 | 69.78 | 69.83 | 69.83 | 2,085 |
| 17 Apr 2024 | 69.54 | 69.61 | 69.19 | 69.19 | 69.19 | 68 |
| 16 Apr 2024 | 69.56 | 69.56 | 69.33 | 69.35 | 69.35 | 172 |
| 15 Apr 2024 | 71.02 | 71.05 | 70.53 | 70.61 | 70.61 | 898 |
| 12 Apr 2024 | 71.75 | 71.84 | 70.55 | 70.68 | 70.68 | 3,512 |
| 11 Apr 2024 | 71.76 | 72.43 | 71.71 | 71.86 | 71.86 | 22,342 |
| 10 Apr 2024 | 73.08 | 73.15 | 71.79 | 71.55 | 71.55 | 510 |
| 09 Apr 2024 | 72.34 | 72.65 | 72.27 | 72.39 | 72.39 | 2,964 |
| 08 Apr 2024 | 71.84 | 72.32 | 71.80 | 72.28 | 72.28 | 3,040 |
| 05 Apr 2024 | 71.44 | 71.65 | 71.41 | 71.64 | 71.64 | 9,216 |
| 04 Apr 2024 | 72.27 | 72.57 | 72.14 | 72.57 | 72.57 | 58,498 |
| 03 Apr 2024 | 71.62 | 72.01 | 71.56 | 71.92 | 71.92 | 3,589 |
| 02 Apr 2024 | 71.83 | 72.36 | 71.83 | 72.08 | 72.08 | 858 |
| 28 Mar 2024 | 71.36 | 71.55 | 71.21 | 71.57 | 71.57 | 294 |
| 27 Mar 2024 | 71.19 | 71.20 | 71.04 | 71.06 | 71.06 | 284 |
| 26 Mar 2024 | 71.39 | 71.59 | 71.14 | 71.29 | 71.29 | 1,493 |
| 25 Mar 2024 | 71.17 | 71.20 | 71.04 | 71.17 | 71.17 | 5,430 |
| 22 Mar 2024 | 71.35 | 71.35 | 71.11 | 71.13 | 71.13 | 503 |
| 21 Mar 2024 | 71.92 | 72.28 | 71.66 | 71.76 | 71.76 | 3,072 |
| 20 Mar 2024 | 70.70 | 71.06 | 70.70 | 70.82 | 70.82 | 13,938 |
| 19 Mar 2024 | 71.40 | 71.40 | 70.34 | 70.62 | 70.62 | 28,367 |
| 18 Mar 2024 | 71.86 | 71.86 | 71.12 | 71.17 | 71.17 | 656 |
| 15 Mar 2024 | 71.02 | 71.15 | 70.94 | 71.00 | 71.00 | 744 |
| 14 Mar 2024 | 72.11 | 72.11 | 71.36 | 71.54 | 71.54 | 28,738 |
| 13 Mar 2024 | 72.04 | 72.05 | 71.71 | 71.76 | 71.76 | 69,392 |
| 12 Mar 2024 | 72.24 | 72.37 | 72.17 | 72.22 | 72.22 | 2,389 |
| 11 Mar 2024 | 71.48 | 71.57 | 71.39 | 71.46 | 71.46 | 1,171 |
| 08 Mar 2024 | 71.53 | 71.76 | 71.38 | 71.31 | 71.31 | 444 |
| 07 Mar 2024 | 70.32 | 71.00 | 70.32 | 70.98 | 70.98 | 1,397 |
| 06 Mar 2024 | 70.12 | 70.58 | 70.12 | 70.81 | 70.81 | 1,910 |
| 05 Mar 2024 | 69.80 | 69.85 | 69.67 | 69.73 | 69.73 | 1,361 |
| 04 Mar 2024 | 70.60 | 70.65 | 70.29 | 70.29 | 70.29 | 2,873 |
| 01 Mar 2024 | 69.81 | 70.21 | 69.80 | 70.21 | 70.21 | 1,388 |
| 29 Feb 2024 | 69.42 | 69.55 | 69.19 | 69.19 | 69.19 | 277 |
| 28 Feb 2024 | 69.12 | 69.46 | 68.93 | 69.04 | 69.04 | 419 |
| 27 Feb 2024 | 70.07 | 70.17 | 69.99 | 70.02 | 70.02 | 965 |
| 26 Feb 2024 | 71.37 | 71.37 | 69.77 | 69.85 | 69.85 | 252 |
| 23 Feb 2024 | 70.12 | 70.24 | 70.02 | 70.13 | 70.13 | 9,182 |
| 22 Feb 2024 | 69.94 | 70.08 | 69.88 | 69.97 | 69.97 | 567 |
| 21 Feb 2024 | 69.37 | 69.53 | 69.15 | 69.25 | 69.25 | 23,621 |
| 20 Feb 2024 | 69.15 | 69.36 | 69.07 | 69.10 | 69.10 | 5,918 |
| 19 Feb 2024 | 69.00 | 69.07 | 68.94 | 69.04 | 69.04 | 19,947 |
| 16 Feb 2024 | 69.26 | 69.33 | 69.16 | 69.23 | 69.23 | 642 |
| 15 Feb 2024 | 68.29 | 68.59 | 68.29 | 68.57 | 68.57 | 96 |
| 14 Feb 2024 | 67.95 | 68.35 | 67.95 | 68.32 | 68.32 | 1,571 |
| 13 Feb 2024 | 68.72 | 68.93 | 67.57 | 67.66 | 67.66 | 7,154 |
| 12 Feb 2024 | 68.24 | 69.01 | 68.12 | 69.06 | 69.06 | 112 |
| 09 Feb 2024 | 67.99 | 68.25 | 67.77 | 68.00 | 68.00 | 2,323 |
| 08 Feb 2024 | 68.12 | 68.25 | 67.92 | 67.97 | 67.97 | 194 |
| 07 Feb 2024 | 68.05 | 68.18 | 68.04 | 68.10 | 68.10 | 1,593 |
| 06 Feb 2024 | 67.59 | 67.98 | 67.57 | 68.08 | 68.08 | 1,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.