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

26 Mar 2026

LAST: 105.0	CHANGE: 2.41	OPEN: 106.6	HIGH: 106.6	ASK: 0.0	VOLUME: 159
LAST: 105.0	CHG(%): 2.24	PREV: 107.4	LOW: 105.0	BID: 65.9

Period:

Date	Open	High	Low	Close	Volume
26 Mar 26	106.6	106.6	105.0	105.0	159
25 Mar 26	107.7	107.9	106.7	107.4	210
24 Mar 26	104.9	105.5	104.6	104.8	674
23 Mar 26	103.8	107.5	102.3	105.7	270
20 Mar 26	107.3	108.0	105.4	105.7	875
19 Mar 26	107.9	108.1	106.2	106.9	135
18 Mar 26	109.9	110.8	108.1	108.4	261
17 Mar 26	108.4	109.2	107.8	108.6	567
16 Mar 26	106.9	108.7	106.0	107.7	930
13 Mar 26	106.5	107.7	105.5	106.6	100

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:

105.0