Skip to main content

S&P Emrg Mkts Dividend SPDR (NY: EDIV )

35.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.26 23.57 23.24 23.55 79,091 -0.07(-0.31%)
Jun 29, 2022 23.61 23.91 23.46 23.62 219,052 -0.14(-0.57%)
Jun 28, 2022 23.88 24.03 23.72 23.76 27,253 +0.03(+0.12%)
Jun 27, 2022 23.77 23.80 23.68 23.73 65,283 -0.07(-0.30%)
Jun 24, 2022 23.64 23.81 23.56 23.80 23,364 +0.33(+1.43%)
Jun 23, 2022 23.50 23.55 23.32 23.47 33,453 +0.07(+0.31%)
Jun 22, 2022 23.37 23.58 23.36 23.40 178,593 -0.25(-1.08%)
Jun 21, 2022 23.72 23.72 23.60 23.65 42,125 +0.36(+1.54%)
Jun 17, 2022 23.43 23.43 23.22 23.29 24,925 -0.05(-0.23%)
Jun 16, 2022 23.27 23.42 23.11 23.34 64,954 -0.45(-1.88%)
Jun 15, 2022 23.65 23.94 23.55 23.79 26,396 +0.25(+1.06%)
Jun 14, 2022 23.51 23.60 23.47 23.54 24,768 +0.22(+0.96%)
Jun 13, 2022 23.51 23.51 23.28 23.32 20,993 -0.49(-2.07%)
Jun 10, 2022 24.01 24.03 23.77 23.81 12,946 -0.20(-0.82%)
Jun 09, 2022 24.24 24.26 23.99 24.01 36,438 -0.30(-1.22%)
Jun 08, 2022 24.36 24.38 24.20 24.30 53,989 -0.13(-0.51%)
Jun 07, 2022 24.35 24.49 24.35 24.43 58,287 +0.01(+0.04%)
Jun 06, 2022 24.54 24.63 24.37 24.42 54,783 -0.19(-0.76%)
Jun 03, 2022 24.70 24.70 24.49 24.61 18,980 -0.21(-0.87%)
Jun 02, 2022 24.73 24.83 24.59 24.82 17,901 +0.03(+0.11%)
Jun 01, 2022 24.94 24.96 24.68 24.79 277,695 -0.04(-0.18%)
May 31, 2022 24.93 25.03 24.80 24.84 60,119 +0.12(+0.47%)
May 27, 2022 24.72 24.75 24.60 24.72 25,950 +0.17(+0.69%)
May 26, 2022 24.27 24.61 24.27 24.55 47,039 +0.22(+0.89%)
May 25, 2022 24.11 24.39 24.11 24.34 61,331 +0.15(+0.63%)
May 24, 2022 24.26 24.26 24.06 24.19 84,823 -0.26(-1.06%)
May 23, 2022 24.39 24.54 24.39 24.45 42,013 +0.03(+0.11%)
May 20, 2022 24.46 24.46 24.11 24.42 28,667 +0.06(+0.26%)
May 19, 2022 24.19 24.45 24.19 24.36 1,343,800 +0.25(+1.02%)
May 18, 2022 24.40 24.40 24.07 24.11 100,480 -0.31(-1.28%)
May 17, 2022 24.53 24.53 24.32 24.42 32,219 +0.15(+0.61%)
May 16, 2022 24.06 24.28 24.06 24.28 26,152 +0.04(+0.18%)
May 13, 2022 23.98 24.30 23.98 24.23 79,599 +0.26(+1.08%)
May 12, 2022 23.71 23.97 23.64 23.97 48,870 -0.01(-0.04%)
May 11, 2022 24.34 24.45 23.97 23.98 36,029 -0.39(-1.60%)
May 10, 2022 24.40 24.43 24.15 24.37 26,092 +0.23(+0.95%)
May 09, 2022 24.41 24.41 24.06 24.14 60,022 -0.52(-2.11%)
May 06, 2022 24.70 24.74 24.52 24.66 51,446 -0.18(-0.72%)
May 05, 2022 25.20 25.20 24.70 24.84 36,111 -0.71(-2.77%)
May 04, 2022 25.14 25.55 25.04 25.55 36,238 +0.36(+1.42%)
May 03, 2022 25.20 25.29 25.09 25.19 35,670 +0.21(+0.86%)
May 02, 2022 25.09 25.11 24.74 24.97 73,693 -0.20(-0.78%)
Apr 29, 2022 25.37 25.43 25.14 25.17 59,007 -0.09(-0.35%)
Apr 28, 2022 25.26 25.31 25.07 25.26 33,034 +0.19(+0.75%)
Apr 27, 2022 25.14 25.22 24.98 25.07 41,903 +0.11(+0.43%)
Apr 26, 2022 25.32 25.32 24.93 24.96 78,188 -0.37(-1.45%)
Apr 25, 2022 25.25 25.38 25.15 25.33 38,814 -0.20(-0.77%)
Apr 22, 2022 25.65 25.73 25.51 25.53 18,477 -0.04(-0.17%)
Apr 21, 2022 25.87 25.89 25.46 25.57 20,694 -0.25(-0.97%)
Apr 20, 2022 25.82 25.91 25.76 25.82 17,441 -0.15(-0.59%)
Apr 19, 2022 25.92 26.01 25.90 25.98 11,779 -0.07(-0.27%)
Apr 18, 2022 26.09 26.13 25.96 26.05 14,081 -0.16(-0.62%)
Apr 14, 2022 26.21 26.31 26.18 26.21 22,947 -0.28(-1.05%)
Apr 13, 2022 26.45 26.51 26.42 26.49 23,156 +0.23(+0.89%)
Apr 12, 2022 26.33 26.45 26.22 26.25 26,452 -0.13(-0.51%)
Apr 11, 2022 26.38 26.46 26.38 26.39 21,376 -0.10(-0.37%)
Apr 08, 2022 26.46 26.62 26.44 26.49 29,268 +0.19(+0.71%)
Apr 07, 2022 26.38 26.38 26.17 26.30 35,064 -0.21(-0.81%)
Apr 06, 2022 26.67 26.67 26.45 26.51 36,610 +0.12(+0.44%)
Apr 05, 2022 26.69 26.69 26.35 26.40 34,676 -0.28(-1.04%)
Apr 04, 2022 26.75 26.75 26.65 26.67 18,028 +0.28(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.