SPDR S&P Emerging Markets Dividend ETF (EDIV)
NYSEARCA: EDIV · Real-Time Price · USD
38.92
-0.15 (-0.38%)
At close: Aug 14, 2025, 4:00 PM
38.92
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
EDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.01 | 39.01 | 38.84 | 38.94 | - | -0.33% | 69,299 |
| Aug 13, 2025 | 39.03 | 39.14 | 39.00 | 39.07 | 39.07 | 0.51% | 102,169 |
| Aug 12, 2025 | 38.68 | 38.87 | 38.60 | 38.87 | 38.87 | 1.25% | 76,672 |
| Aug 11, 2025 | 38.41 | 38.46 | 38.27 | 38.39 | 38.39 | -0.26% | 65,332 |
| Aug 8, 2025 | 38.47 | 38.57 | 38.40 | 38.49 | 38.49 | -0.10% | 85,023 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.36 | 38.53 | 38.53 | 0.44% | 112,388 |
| Aug 6, 2025 | 38.43 | 38.43 | 38.22 | 38.36 | 38.36 | 0.29% | 97,674 |
| Aug 5, 2025 | 38.39 | 38.39 | 38.17 | 38.25 | 38.25 | - | 91,509 |
| Aug 4, 2025 | 38.32 | 38.32 | 38.04 | 38.25 | 38.25 | 0.55% | 119,844 |
| Aug 1, 2025 | 37.90 | 38.23 | 37.90 | 38.04 | 38.04 | 0.16% | 64,294 |
| Jul 31, 2025 | 38.34 | 38.34 | 37.85 | 37.98 | 37.98 | -0.89% | 86,851 |
| Jul 30, 2025 | 38.42 | 38.48 | 38.25 | 38.32 | 38.32 | -0.44% | 55,426 |
| Jul 29, 2025 | 38.41 | 38.52 | 38.36 | 38.49 | 38.49 | -0.13% | 80,718 |
| Jul 28, 2025 | 38.72 | 38.76 | 38.30 | 38.54 | 38.54 | -0.64% | 170,142 |
| Jul 25, 2025 | 38.76 | 38.86 | 38.61 | 38.79 | 38.79 | -0.54% | 70,172 |
| Jul 24, 2025 | 39.13 | 39.32 | 38.97 | 39.00 | 39.00 | -0.48% | 125,853 |
| Jul 23, 2025 | 39.06 | 39.20 | 39.00 | 39.19 | 39.19 | 1.08% | 137,030 |
| Jul 22, 2025 | 38.73 | 38.87 | 38.69 | 38.77 | 38.77 | -0.13% | 107,714 |
| Jul 21, 2025 | 38.76 | 38.91 | 38.70 | 38.82 | 38.82 | 0.41% | 236,047 |
| Jul 18, 2025 | 38.91 | 38.91 | 38.64 | 38.66 | 38.66 | -0.44% | 355,706 |
| Jul 17, 2025 | 38.70 | 38.83 | 38.58 | 38.83 | 38.83 | 1.04% | 77,146 |
| Jul 16, 2025 | 38.43 | 38.53 | 38.25 | 38.43 | 38.43 | 0.29% | 111,957 |
| Jul 15, 2025 | 38.50 | 38.56 | 38.27 | 38.32 | 38.32 | -0.57% | 113,939 |
| Jul 14, 2025 | 38.57 | 38.68 | 38.43 | 38.54 | 38.54 | 0.12% | 77,734 |
| Jul 11, 2025 | 38.56 | 38.57 | 38.42 | 38.50 | 38.50 | 0.01% | 73,886 |
| Jul 10, 2025 | 38.48 | 38.51 | 38.38 | 38.49 | 38.49 | 0.44% | 84,771 |
| Jul 9, 2025 | 38.46 | 38.46 | 38.24 | 38.32 | 38.32 | -0.14% | 99,528 |
| Jul 8, 2025 | 38.47 | 38.49 | 38.18 | 38.38 | 38.38 | -0.25% | 129,693 |
| Jul 7, 2025 | 38.57 | 38.77 | 38.35 | 38.47 | 38.47 | -1.00% | 98,179 |
| Jul 3, 2025 | 38.81 | 38.92 | 38.64 | 38.86 | 38.86 | 0.47% | 144,350 |
| Jul 2, 2025 | 38.52 | 38.72 | 38.27 | 38.68 | 38.68 | 0.94% | 82,508 |
| Jul 1, 2025 | 38.35 | 38.49 | 38.12 | 38.32 | 38.32 | 0.52% | 91,939 |
| Jun 30, 2025 | 37.98 | 38.26 | 37.95 | 38.12 | 38.12 | -0.05% | 114,489 |
| Jun 27, 2025 | 38.42 | 38.42 | 38.04 | 38.14 | 38.14 | -0.55% | 93,264 |
| Jun 26, 2025 | 38.28 | 38.39 | 38.19 | 38.35 | 38.35 | 1.03% | 104,197 |
| Jun 25, 2025 | 37.98 | 38.09 | 37.82 | 37.96 | 37.96 | 0.18% | 120,641 |
| Jun 24, 2025 | 37.78 | 37.96 | 37.66 | 37.89 | 37.89 | 1.85% | 196,207 |
| Jun 23, 2025 | 37.02 | 37.26 | 36.94 | 37.20 | 37.20 | -1.17% | 150,223 |
| Jun 20, 2025 | 37.96 | 37.96 | 37.63 | 37.64 | 37.01 | -1.03% | 217,885 |
| Jun 18, 2025 | 38.34 | 38.34 | 38.00 | 38.03 | 37.39 | -0.21% | 64,340 |
| Jun 17, 2025 | 38.25 | 38.34 | 38.06 | 38.11 | 37.47 | -0.94% | 91,807 |
| Jun 16, 2025 | 38.46 | 38.63 | 38.39 | 38.47 | 37.82 | 0.81% | 57,418 |
| Jun 13, 2025 | 38.25 | 38.25 | 37.90 | 38.16 | 37.52 | -1.19% | 84,975 |
| Jun 12, 2025 | 38.64 | 38.72 | 38.43 | 38.62 | 37.97 | 0.23% | 134,057 |
| Jun 11, 2025 | 38.61 | 38.73 | 38.37 | 38.53 | 37.88 | 0.26% | 153,732 |
| Jun 10, 2025 | 38.45 | 38.50 | 38.30 | 38.43 | 37.78 | 0.44% | 143,788 |
| Jun 9, 2025 | 38.24 | 38.31 | 38.02 | 38.26 | 37.62 | 0.47% | 128,567 |
| Jun 6, 2025 | 37.94 | 38.14 | 37.91 | 38.08 | 37.44 | 0.45% | 83,184 |
| Jun 5, 2025 | 38.20 | 38.50 | 37.90 | 37.91 | 37.27 | -0.08% | 108,444 |
| Jun 4, 2025 | 38.00 | 38.49 | 37.93 | 37.94 | 37.30 | -0.21% | 106,270 |