SPDR® S&P Emerging Markets Dividend ETF (EDIV) Historical Stock Data
38.92 ↓0.19 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDIV is down -0.08% a day on average. There have been 13 days where SPDR® S&P Emerging Markets Dividend ETF closed green and 17 days where EDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 39.22 | 38.92 | ↓$0.31 (-0.78%) | 38.77 | 39.22 | 86.50K |
| 2025-12-11 | 38.95 | 39.10 | ↑$0.15 (0.39%) | 38.77 | 39.12 | 92.11K |
| 2025-12-10 | 38.53 | 38.85 | ↑$0.32 (0.83%) | 38.41 | 38.93 | 116.43K |
| 2025-12-09 | 38.64 | 38.69 | ↑$0.05 (0.13%) | 38.44 | 38.99 | 115.91K |
| 2025-12-08 | 38.96 | 38.65 | ↓$0.31 (-0.80%) | 38.50 | 38.96 | 76.88K |
| 2025-12-05 | 39.11 | 38.89 | ↓$0.22 (-0.56%) | 38.75 | 39.26 | 176.69K |
| 2025-12-04 | 39.12 | 39.03 | ↓$0.09 (-0.23%) | 38.88 | 39.12 | 162.51K |
| 2025-12-03 | 39.00 | 38.90 | ↓$0.10 (-0.26%) | 38.75 | 39.04 | 101.88K |
| 2025-12-02 | 38.95 | 38.87 | ↓$0.08 (-0.21%) | 38.73 | 38.98 | 89.32K |
| 2025-12-01 | 38.77 | 38.71 | ↓$0.06 (-0.15%) | 38.69 | 38.89 | 201.47K |
| 2025-11-28 | 38.85 | 38.73 | ↓$0.12 (-0.31%) | 38.57 | 38.85 | 53.81K |
| 2025-11-26 | 38.72 | 38.82 | ↑$0.10 (0.26%) | 38.65 | 38.93 | 82.58K |
| 2025-11-25 | 38.46 | 38.61 | ↑$0.15 (0.39%) | 38.28 | 38.66 | 88.27K |
| 2025-11-24 | 38.26 | 38.45 | ↑$0.19 (0.50%) | 38.13 | 38.50 | 103.43K |
| 2025-11-21 | 38.00 | 38.22 | ↑$0.22 (0.58%) | 37.85 | 38.32 | 97.68K |
| 2025-11-20 | 38.66 | 38.10 | ↓$0.56 (-1.45%) | 38.01 | 38.70 | 177.75K |
| 2025-11-19 | 38.53 | 38.40 | ↓$0.13 (-0.34%) | 38.36 | 38.62 | 124.73K |
| 2025-11-18 | 38.69 | 38.63 | ↓$0.06 (-0.16%) | 38.35 | 38.84 | 120.76K |
| 2025-11-17 | 38.99 | 38.72 | ↓$0.27 (-0.69%) | 38.63 | 39.06 | 100.20K |
| 2025-11-14 | 38.94 | 39.14 | ↑$0.20 (0.51%) | 38.94 | 39.29 | 88.12K |
| 2025-11-13 | 39.25 | 39.00 | ↓$0.25 (-0.64%) | 38.96 | 39.35 | 126.49K |
| 2025-11-12 | 39.26 | 39.15 | ↓$0.11 (-0.28%) | 39.06 | 39.27 | 116.88K |
| 2025-11-11 | 39.00 | 39.17 | ↑$0.17 (0.44%) | 39.00 | 39.25 | 169.36K |
| 2025-11-10 | 38.98 | 38.97 | ↓$0.01 (-0.03%) | 38.82 | 39.05 | 82.59K |
| 2025-11-07 | 38.72 | 38.80 | ↑$0.08 (0.21%) | 38.57 | 38.85 | 84.97K |
| 2025-11-06 | 38.95 | 38.71 | ↓$0.25 (-0.63%) | 38.59 | 38.97 | 104.81K |
| 2025-11-05 | 38.50 | 38.73 | ↑$0.23 (0.60%) | 38.48 | 38.85 | 83.26K |
| 2025-11-04 | 38.35 | 38.27 | ↓$0.08 (-0.21%) | 38.24 | 38.55 | 207.79K |
| 2025-11-03 | 38.47 | 38.60 | ↑$0.13 (0.34%) | 38.46 | 38.70 | 116.30K |
| 2025-10-31 | 38.53 | 38.56 | ↑$0.03 (0.08%) | 38.39 | 38.70 | 61.18K |
Create an account or log in to view more rows.
$EDIV the time is near
$EDIV i hate money so im buying
$EDIV said y’all dumb af
$EDIV run it!
$EDIV Burn burn burn
$EDIV Waiting waiting waiting — you know for what !!! Announcement!!!
$EDIV headed back to all time highs shortly
$EDIV Mindset is key
$EDIV Good morning gang!
$EDIV Another boring day I believe