SPDR® S&P Emerging Markets Dividend ETF (EDIV) Historical Stock Data
37.77 ↑0.08 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDIV is down -0.14% a day on average. There have been 11 days where SPDR® S&P Emerging Markets Dividend ETF closed green and 19 days where EDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 37.71 | 37.77 | ↑$0.06 (0.16%) | 37.55 | 37.84 | 122.17K |
| 2025-05-12 | 37.69 | 37.69 | ↑$0.00 (0.00%) | 37.48 | 37.73 | 90.61K |
| 2025-05-09 | 37.45 | 37.37 | ↓$0.08 (-0.21%) | 37.34 | 37.56 | 62.10K |
| 2025-05-08 | 37.25 | 37.15 | ↓$0.10 (-0.27%) | 37.14 | 37.34 | 61.55K |
| 2025-05-07 | 37.13 | 37.12 | ↓$0.01 (-0.03%) | 37.04 | 37.24 | 84.72K |
| 2025-05-06 | 37.34 | 37.35 | ↑$0.01 (0.03%) | 37.09 | 37.39 | 102.90K |
| 2025-05-05 | 37.61 | 37.56 | ↓$0.05 (-0.13%) | 36.06 | 37.70 | 168.23K |
| 2025-05-02 | 37.25 | 37.10 | ↓$0.15 (-0.40%) | 36.75 | 37.25 | 79.50K |
| 2025-05-01 | 36.55 | 36.33 | ↓$0.22 (-0.60%) | 36.26 | 36.55 | 229.13K |
| 2025-04-30 | 36.30 | 36.41 | ↑$0.11 (0.30%) | 36.14 | 36.46 | 192.42K |
| 2025-04-29 | 36.22 | 36.21 | ↓$0.01 (-0.03%) | 36.18 | 36.30 | 107.66K |
| 2025-04-28 | 36.20 | 36.13 | ↓$0.07 (-0.19%) | 35.73 | 36.20 | 81.13K |
| 2025-04-25 | 35.83 | 35.87 | ↑$0.04 (0.12%) | 35.72 | 35.90 | 99.29K |
| 2025-04-24 | 35.83 | 35.93 | ↑$0.10 (0.28%) | 35.57 | 35.98 | 140.82K |
| 2025-04-23 | 35.67 | 35.51 | ↓$0.16 (-0.45%) | 35.50 | 35.86 | 140.36K |
| 2025-04-22 | 35.39 | 35.46 | ↑$0.07 (0.20%) | 35.36 | 35.59 | 129.14K |
| 2025-04-21 | 35.13 | 35.04 | ↓$0.09 (-0.26%) | 34.91 | 35.20 | 90.33K |
| 2025-04-17 | 35.21 | 35.17 | ↓$0.05 (-0.13%) | 35.08 | 35.41 | 55.62K |
| 2025-04-16 | 35.27 | 35.06 | ↓$0.21 (-0.60%) | 34.84 | 35.27 | 58.38K |
| 2025-04-15 | 35.30 | 35.13 | ↓$0.17 (-0.48%) | 35.12 | 35.30 | 90.79K |
| 2025-04-14 | 34.79 | 35.07 | ↑$0.28 (0.80%) | 34.79 | 35.14 | 69.17K |
| 2025-04-11 | 34.53 | 34.86 | ↑$0.33 (0.96%) | 34.26 | 34.88 | 117.28K |
| 2025-04-10 | 34.02 | 33.96 | ↓$0.06 (-0.18%) | 33.50 | 34.31 | 124.03K |
| 2025-04-09 | 32.59 | 34.06 | ↑$1.47 (4.51%) | 32.53 | 34.40 | 141.73K |
| 2025-04-08 | 33.56 | 32.61 | ↓$0.95 (-2.83%) | 32.36 | 33.67 | 249.10K |
| 2025-04-07 | 33.06 | 32.88 | ↓$0.18 (-0.54%) | 32.42 | 34.00 | 442.09K |
| 2025-04-04 | 35.01 | 34.18 | ↓$0.83 (-2.37%) | 34.14 | 35.60 | 282.50K |
| 2025-04-03 | 35.81 | 35.72 | ↓$0.09 (-0.25%) | 35.67 | 36.32 | 227.27K |
| 2025-04-02 | 36.77 | 35.90 | ↓$0.87 (-2.37%) | 35.84 | 36.77 | 80.14K |
| 2025-04-01 | 35.63 | 35.90 | ↑$0.27 (0.76%) | 35.63 | 35.90 | 75.85K |
Create an account or log in to view more rows.
$EDIV Another boring day I believe
$EDIV Short again!! 😀 😀
$EDIV already bouncing back.
$EDIV whelp. you win this round. goodluck
$EDIV whelp. you win this round. goodluck
$EDIV the market is selling off
$EDIV just fucking go already jeesh
$EDIV BUY BUY BUY BUY
$EDIV HODL
$EDIV pump up the volume