SPDR® S&P Emerging Markets Dividend ETF (EDIV) Historical Stock Data
34.84 ↓0.12 (-0.34%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EDIV is down -0.20% a day on average. There have been 9 days where SPDR® S&P Emerging Markets Dividend ETF closed green and 21 days where EDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35.06 | 34.84 | ↓$0.22 (-0.63%) | 34.83 | 35.07 | 553.52K |
| 2024-07-25 | 35.00 | 34.96 | ↓$0.04 (-0.11%) | 34.75 | 35.08 | 43.59K |
| 2024-07-24 | 35.25 | 35.14 | ↓$0.11 (-0.31%) | 35.07 | 35.34 | 68.81K |
| 2024-07-23 | 35.36 | 35.16 | ↓$0.20 (-0.57%) | 35.15 | 35.39 | 30.36K |
| 2024-07-22 | 35.36 | 35.35 | ↓$0.01 (-0.03%) | 35.22 | 35.39 | 62.64K |
| 2024-07-19 | 35.42 | 35.08 | ↓$0.34 (-0.96%) | 35.07 | 35.49 | 70.72K |
| 2024-07-18 | 35.99 | 35.55 | ↓$0.44 (-1.22%) | 35.54 | 35.99 | 48.64K |
| 2024-07-17 | 36.12 | 35.97 | ↓$0.15 (-0.40%) | 35.90 | 36.12 | 59.78K |
| 2024-07-16 | 36.25 | 36.43 | ↑$0.18 (0.50%) | 36.16 | 36.44 | 64.99K |
| 2024-07-15 | 36.54 | 36.39 | ↓$0.15 (-0.41%) | 36.25 | 36.54 | 101.21K |
| 2024-07-12 | 36.59 | 36.62 | ↑$0.03 (0.08%) | 36.50 | 36.67 | 57.52K |
| 2024-07-11 | 36.44 | 36.39 | ↓$0.05 (-0.14%) | 36.27 | 36.45 | 67.87K |
| 2024-07-10 | 36.06 | 36.15 | ↑$0.09 (0.25%) | 35.98 | 36.16 | 62.64K |
| 2024-07-09 | 36.12 | 36.04 | ↓$0.08 (-0.22%) | 35.95 | 36.16 | 119.25K |
| 2024-07-08 | 36.31 | 36.17 | ↓$0.14 (-0.39%) | 35.99 | 36.31 | 100.96K |
| 2024-07-05 | 36.20 | 36.06 | ↓$0.14 (-0.39%) | 35.95 | 36.22 | 148.71K |
| 2024-07-03 | 35.94 | 36.05 | ↑$0.11 (0.31%) | 35.78 | 36.06 | 44.72K |
| 2024-07-02 | 35.78 | 35.69 | ↓$0.09 (-0.25%) | 35.52 | 35.78 | 94.16K |
| 2024-07-01 | 35.42 | 35.42 | ↓$0.00 (0.00%) | 35.32 | 35.53 | 30.94K |
| 2024-06-28 | 35.38 | 35.30 | ↓$0.08 (-0.23%) | 35.30 | 35.50 | 55.51K |
| 2024-06-27 | 35.29 | 35.15 | ↓$0.14 (-0.40%) | 35.00 | 35.30 | 60.67K |
| 2024-06-26 | 35.34 | 35.18 | ↓$0.16 (-0.45%) | 35.05 | 35.34 | 74.05K |
| 2024-06-25 | 35.38 | 35.40 | ↑$0.02 (0.06%) | 35.23 | 35.48 | 67.24K |
| 2024-06-24 | 35.52 | 35.47 | ↓$0.05 (-0.14%) | 35.45 | 35.63 | 49.65K |
| 2024-06-21 | 35.98 | 35.80 | ↓$0.18 (-0.50%) | 35.75 | 36.00 | 31.73K |
| 2024-06-20 | 35.99 | 36.04 | ↑$0.05 (0.14%) | 35.83 | 36.05 | 63.45K |
| 2024-06-18 | 35.64 | 35.88 | ↑$0.24 (0.67%) | 35.64 | 35.93 | 58.74K |
| 2024-06-17 | 35.49 | 35.52 | ↑$0.03 (0.08%) | 35.12 | 35.56 | 29.39K |
| 2024-06-14 | 35.39 | 35.46 | ↑$0.07 (0.20%) | 35.25 | 35.46 | 46.92K |
| 2024-06-13 | 35.42 | 35.26 | ↓$0.16 (-0.47%) | 35.16 | 35.44 | 72.02K |
Create an account or log in to view more rows.
$EDIV pump up the volume
$EDIV out of the way
$EDIV how low can she go
$EDIV MAY RIP TOMORROW
$EDIV Beautiful!! 😀
$EDIV Any red I see I shall buy
$EDIV power hour will be fucking crazy
$EDIV nothing drops
$EDIV go green today and we gap up tomrrow
$EDIV BUY BUY BUY