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

07 Aug 2026

LAST: 114.7	CHANGE: 0.72	OPEN: 115.0	HIGH: 115.6	ASK: 0.0	VOLUME: 776
LAST: 114.7	CHG(%): 0.62	PREV: 115.4	LOW: 114.5	BID: 65.9

Period:

Date	Open	High	Low	Close	Volume
07 Aug 26	115.0	115.6	114.5	114.7	776
06 Aug 26	115.1	115.9	114.4	115.4	551
05 Aug 26	114.0	114.9	113.6	114.5	282
04 Aug 26	112.9	113.8	111.4	113.6	603
03 Aug 26	109.7	110.4	108.4	109.0	2.2K
31 Jul 26	106.7	109.0	106.4	106.7	687
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

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:

114.7