SPDR® S&P Emerging Markets Dividend ETF (EDIV) Historical Stock Data
33.46 ↑0.31 (0.92%)
As of April 25, 2024, 3:40pm 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 33.25 | 33.46 | ↑$0.21 (0.62%) | 33.19 | 33.47 | 67.04K |
| 2024-04-24 | 33.22 | 33.15 | ↓$0.07 (-0.21%) | 32.99 | 33.26 | 254.83K |
| 2024-04-23 | 32.97 | 33.01 | ↑$0.04 (0.12%) | 32.72 | 33.09 | 142.16K |
| 2024-04-22 | 32.84 | 32.97 | ↑$0.13 (0.40%) | 32.64 | 33.08 | 83.40K |
| 2024-04-19 | 32.94 | 33.01 | ↑$0.07 (0.21%) | 32.70 | 33.06 | 258.73K |
| 2024-04-18 | 32.81 | 32.90 | ↑$0.09 (0.27%) | 32.72 | 33.03 | 109.85K |
| 2024-04-17 | 32.63 | 32.71 | ↑$0.08 (0.25%) | 32.51 | 32.81 | 299.14K |
| 2024-04-16 | 32.56 | 32.46 | ↓$0.10 (-0.31%) | 32.37 | 32.60 | 60.96K |
| 2024-04-15 | 33.11 | 32.76 | ↓$0.35 (-1.06%) | 32.74 | 33.11 | 88.97K |
| 2024-04-12 | 33.20 | 32.90 | ↓$0.30 (-0.90%) | 32.88 | 33.47 | 124.96K |
| 2024-04-11 | 33.58 | 33.42 | ↓$0.16 (-0.48%) | 33.30 | 33.58 | 46.89K |
| 2024-04-10 | 33.56 | 33.44 | ↓$0.12 (-0.36%) | 33.25 | 33.56 | 85.33K |
| 2024-04-09 | 33.83 | 33.73 | ↓$0.10 (-0.30%) | 33.60 | 33.83 | 37.37K |
| 2024-04-08 | 33.68 | 33.55 | ↓$0.13 (-0.39%) | 33.50 | 33.69 | 341.57K |
| 2024-04-05 | 33.34 | 33.30 | ↓$0.04 (-0.12%) | 33.10 | 33.65 | 69.70K |
| 2024-04-04 | 33.75 | 33.36 | ↓$0.39 (-1.16%) | 33.36 | 33.80 | 62.25K |
| 2024-04-03 | 33.46 | 33.63 | ↑$0.17 (0.51%) | 33.40 | 33.65 | 59.65K |
| 2024-04-02 | 33.40 | 33.55 | ↑$0.15 (0.45%) | 33.40 | 33.66 | 432.29K |
| 2024-04-01 | 33.52 | 33.39 | ↓$0.13 (-0.39%) | 33.26 | 33.66 | 153.98K |
| 2024-03-28 | 33.45 | 33.51 | ↑$0.06 (0.18%) | 33.38 | 33.51 | 81.19K |
| 2024-03-27 | 33.45 | 33.43 | ↓$0.02 (-0.06%) | 33.35 | 33.50 | 67.72K |
| 2024-03-26 | 33.56 | 33.39 | ↓$0.17 (-0.51%) | 33.25 | 33.56 | 265.13K |
| 2024-03-25 | 33.59 | 33.58 | ↓$0.01 (-0.03%) | 33.50 | 33.60 | 58.59K |
| 2024-03-22 | 33.78 | 33.58 | ↓$0.20 (-0.59%) | 33.50 | 33.78 | 46.77K |
| 2024-03-21 | 34.12 | 33.99 | ↓$0.13 (-0.38%) | 33.75 | 34.12 | 44.53K |
| 2024-03-20 | 33.55 | 33.92 | ↑$0.37 (1.10%) | 33.52 | 33.92 | 49.68K |
| 2024-03-19 | 33.65 | 33.72 | ↑$0.07 (0.21%) | 33.43 | 33.74 | 89.77K |
| 2024-03-18 | 33.92 | 33.72 | ↓$0.20 (-0.59%) | 33.63 | 33.92 | 54.99K |
| 2024-03-15 | 33.94 | 33.86 | ↓$0.08 (-0.24%) | 33.85 | 33.98 | 73.13K |
| 2024-03-14 | 34.00 | 33.88 | ↓$0.12 (-0.36%) | 33.82 | 34.00 | 58.27K |
Create an account or log in to view more rows.
$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
$EDIV Awaiting buy signal..
$EDIV over a thousand shares in now
$EDIV had to buy calls