SPDR® S&P Emerging Markets Dividend ETF (EDIV) Historical Stock Data
25.84 ↓0.16 (-0.62%)
As of January 30, 2023, 12:16pm EST.
Historical Data
In the past 30 trading days, EDIV is up 0.12% a day on average. There have been 20 days where SPDR® S&P Emerging Markets Dividend ETF closed green and 10 days where EDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 26.14 | 26.00 | ↓$0.14 (-0.54%) | 26.00 | 26.19 | 177.01K |
| 2023-01-26 | 26.07 | 26.10 | ↑$0.03 (0.12%) | 26.01 | 26.18 | 33.67K |
| 2023-01-25 | 25.95 | 26.00 | ↑$0.05 (0.19%) | 25.88 | 26.11 | 15.57K |
| 2023-01-24 | 26.02 | 25.99 | ↓$0.03 (-0.12%) | 25.85 | 26.02 | 11.06K |
| 2023-01-23 | 25.91 | 25.96 | ↑$0.05 (0.19%) | 25.82 | 26.06 | 18.89K |
| 2023-01-20 | 25.64 | 25.78 | ↑$0.14 (0.55%) | 25.64 | 25.81 | 14.09K |
| 2023-01-19 | 25.37 | 25.49 | ↑$0.12 (0.47%) | 25.37 | 25.58 | 14.39K |
| 2023-01-18 | 25.65 | 25.38 | ↓$0.27 (-1.05%) | 25.38 | 25.73 | 38.56K |
| 2023-01-17 | 25.47 | 25.58 | ↑$0.11 (0.43%) | 25.42 | 25.59 | 34.68K |
| 2023-01-13 | 25.28 | 25.40 | ↑$0.12 (0.47%) | 25.28 | 25.42 | 19.39K |
| 2023-01-12 | 25.24 | 25.32 | ↑$0.08 (0.32%) | 25.15 | 25.41 | 30.90K |
| 2023-01-11 | 25.19 | 25.33 | ↑$0.14 (0.56%) | 25.10 | 25.33 | 31.31K |
| 2023-01-10 | 25.04 | 25.13 | ↑$0.09 (0.36%) | 25.04 | 25.22 | 17.29K |
| 2023-01-09 | 25.00 | 25.05 | ↑$0.05 (0.20%) | 24.95 | 25.18 | 14.81K |
| 2023-01-06 | 24.50 | 24.96 | ↑$0.46 (1.88%) | 24.50 | 24.96 | 14.86K |
| 2023-01-05 | 24.28 | 24.38 | ↑$0.10 (0.41%) | 24.28 | 24.42 | 12.57K |
| 2023-01-04 | 24.39 | 24.49 | ↑$0.10 (0.41%) | 24.21 | 24.49 | 16.07K |
| 2023-01-03 | 24.23 | 24.06 | ↓$0.17 (-0.70%) | 24.00 | 24.23 | 14.91K |
| 2022-12-30 | 24.14 | 24.00 | ↓$0.14 (-0.58%) | 23.88 | 24.17 | 195.02K |
| 2022-12-29 | 24.10 | 24.27 | ↑$0.17 (0.71%) | 24.10 | 24.28 | 41.72K |
| 2022-12-28 | 24.06 | 23.81 | ↓$0.25 (-1.04%) | 23.81 | 24.14 | 108.19K |
| 2022-12-27 | 23.83 | 24.14 | ↑$0.31 (1.30%) | 23.83 | 24.16 | 74.75K |
| 2022-12-23 | 23.85 | 23.92 | ↑$0.07 (0.29%) | 23.80 | 23.92 | 24.93K |
| 2022-12-22 | 23.85 | 23.67 | ↓$0.18 (-0.75%) | 23.58 | 23.85 | 36.81K |
| 2022-12-21 | 23.73 | 23.87 | ↑$0.14 (0.59%) | 23.68 | 23.88 | 34.33K |
| 2022-12-20 | 23.75 | 23.67 | ↓$0.08 (-0.34%) | 23.67 | 23.79 | 65.88K |
| 2022-12-19 | 23.91 | 23.74 | ↓$0.17 (-0.71%) | 23.73 | 23.91 | 92.53K |
| 2022-12-16 | 23.76 | 23.77 | ↑$0.01 (0.04%) | 23.75 | 23.91 | 47.20K |
| 2022-12-15 | 23.72 | 23.67 | ↓$0.05 (-0.21%) | 23.63 | 23.78 | 23.14K |
| 2022-12-14 | 23.97 | 24.01 | ↑$0.04 (0.17%) | 23.87 | 24.07 | 30.59K |
Create an account or log in to view more rows.
$EDIV im in.
$EDIV we need more volume
$EDIV bear trap
$EDIV Market is down
No worries
$EDIV we just getting started
$EDIV Buy Buy Buy
$EDIV GET IN mofos!!!
$EDIV buy the dip.
$EDIV lock and load
$EDIV omg lol