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

02 Oct 2026

LAST: 118.2	CHANGE: 1.48	OPEN: 118.6	HIGH: 119.0	ASK: 0.0	VOLUME: 186
LAST: 118.2	CHG(%): 1.27	PREV: 116.8	LOW: 117.7	BID: 65.9

Period:

Date	Open	High	Low	Close	Volume
02 Oct 26	118.6	119.0	117.7	118.2	186
01 Oct 26	117.7	117.7	116.3	116.8	195
30 Sep 26	117.0	117.9	116.7	117.0	546
29 Sep 26	117.5	118.5	115.9	117.4	650
28 Sep 26	117.9	118.2	116.8	116.9	594
25 Sep 26	118.9	118.9	117.5	117.8	575
24 Sep 26	118.0	118.5	117.4	117.4	507
23 Sep 26	119.2	119.2	117.7	118.2	141
22 Sep 26	118.6	118.8	117.5	118.5	361
21 Sep 26	117.8	118.1	117.3	118.1	448

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:

118.2