Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	39.93	40.02	39.30	39.39	138,952	-0.25(-0.63%)
Mar 12, 2026	40.15	40.19	39.60	39.64	130,628	-0.74(-1.84%)
Mar 11, 2026	40.34	40.56	40.25	40.38	120,215	-0.02(-0.06%)
Mar 10, 2026	40.39	40.86	40.32	40.41	132,234	+0.16(+0.40%)
Mar 09, 2026	39.67	40.36	39.60	40.25	311,218	+0.13(+0.32%)
Mar 06, 2026	40.01	40.24	39.75	40.12	303,991	-0.33(-0.82%)
Mar 05, 2026	40.72	40.77	40.17	40.45	321,794	-0.52(-1.27%)
Mar 04, 2026	40.85	41.09	40.64	40.97	339,797	-0.03(-0.07%)
Mar 03, 2026	41.23	41.23	40.26	41.00	507,429	-1.11(-2.64%)
Mar 02, 2026	42.04	42.21	41.81	42.11	238,270	-0.81(-1.89%)
Feb 27, 2026	42.87	42.97	42.76	42.92	210,372	-0.19(-0.44%)
Feb 26, 2026	43.25	43.45	42.86	43.11	199,491	-0.32(-0.74%)
Feb 25, 2026	43.37	43.49	43.22	43.43	216,185	+0.09(+0.21%)
Feb 24, 2026	43.21	43.44	43.03	43.34	198,773	+0.47(+1.10%)
Feb 23, 2026	43.18	43.30	42.80	42.87	195,208	-0.22(-0.51%)
Feb 20, 2026	42.64	43.11	42.61	43.09	251,526	+0.54(+1.27%)
Feb 19, 2026	42.50	42.69	42.37	42.55	276,519	-0.11(-0.26%)
Feb 18, 2026	42.76	42.83	42.47	42.66	186,567	+0.15(+0.35%)
Feb 17, 2026	42.42	42.60	42.16	42.51	159,586	+0.06(+0.14%)
Feb 13, 2026	42.34	42.45	42.09	42.45	197,211	+0.02(+0.05%)
Feb 12, 2026	42.78	42.78	42.30	42.43	232,277	-0.10(-0.24%)
Feb 11, 2026	42.23	42.54	42.20	42.53	197,398	+0.33(+0.78%)
Feb 10, 2026	42.18	42.32	42.04	42.20	274,997	+0.03(+0.07%)
Feb 09, 2026	41.87	42.21	41.80	42.17	240,711	+0.26(+0.62%)
Feb 06, 2026	41.67	41.93	41.48	41.91	178,136	+0.67(+1.62%)
Feb 05, 2026	41.18	41.41	41.13	41.24	275,600	-0.11(-0.27%)
Feb 04, 2026	41.57	41.69	41.18	41.35	250,003	-0.03(-0.07%)
Feb 03, 2026	41.60	41.60	41.11	41.38	203,501	+0.04(+0.10%)
Feb 02, 2026	41.22	41.40	40.96	41.34	237,100	+0.22(+0.54%)
Jan 30, 2026	41.82	41.82	40.97	41.12	290,229	-0.59(-1.41%)
Jan 29, 2026	41.85	41.99	41.38	41.71	210,858	-0.14(-0.33%)
Jan 28, 2026	42.06	42.06	41.63	41.85	197,160	-0.14(-0.33%)
Jan 27, 2026	41.69	41.99	41.64	41.99	150,426	+0.53(+1.28%)
Jan 26, 2026	41.28	41.53	41.28	41.46	200,219	+0.29(+0.70%)
Jan 23, 2026	41.12	41.19	40.80	41.17	201,025	+0.21(+0.51%)
Jan 22, 2026	40.73	41.04	40.64	40.96	314,746	+0.47(+1.16%)
Jan 21, 2026	40.25	40.60	40.25	40.49	238,470	+0.33(+0.82%)
Jan 20, 2026	40.12	40.25	40.05	40.16	514,604	+0.05(+0.12%)
Jan 16, 2026	40.00	40.12	39.91	40.11	163,891	+0.00(+0.00%)
Jan 15, 2026	40.00	40.28	39.91	40.11	140,935	+0.19(+0.48%)
Jan 14, 2026	39.70	39.94	39.62	39.92	105,559	+0.28(+0.71%)
Jan 13, 2026	39.73	39.76	39.57	39.64	146,783	-0.24(-0.60%)
Jan 12, 2026	39.65	39.88	39.65	39.88	345,634	+0.23(+0.58%)
Jan 09, 2026	39.51	39.74	39.47	39.65	132,365	+0.18(+0.46%)
Jan 08, 2026	39.44	39.50	39.30	39.47	211,061	-0.08(-0.20%)
Jan 07, 2026	39.75	39.75	39.48	39.55	181,009	-0.17(-0.43%)
Jan 06, 2026	39.79	39.85	39.62	39.72	152,996	+0.24(+0.61%)
Jan 05, 2026	39.33	39.49	39.23	39.48	122,752	+0.29(+0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

State Street SPDR S&P Emerging Markets Dividend ETF (NY:EDIV)

Historical Prices

Starting at $3.75/week.

Subscribe Today