LSE, EMSM End of Day and Historical Share Prices [SPDR MSCI Emerging Markets Small Cap ETF]

31 Jul 2026

LAST: 106.7	CHANGE: 0.31	OPEN: 108.0	HIGH: 109.0	ASK: 0.0	VOLUME: 678
LAST: 106.7	CHG(%): 0.29	PREV: 107.1	LOW: 106.7	BID: 65.9

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	108.0	109.0	106.7	106.7	678
30 Jul 26	106.0	107.6	105.5	107.1	1.9K
29 Jul 26	107.9	108.4	106.8	106.8	693
28 Jul 26	109.1	110.1	108.4	109.9	135
27 Jul 26	111.8	112.3	110.1	110.7	518
24 Jul 26	111.6	111.6	110.4	110.5	308
23 Jul 26	111.8	113.0	110.8	110.8	494
22 Jul 26	112.2	112.9	111.6	112.2	578
21 Jul 26	111.4	112.2	110.6	111.5	291
20 Jul 26	108.9	110.1	108.4	109.9	276

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

106.7