SPDR® S&P Emerging Markets Dividend ETF (EDIV)
28.58
-0.03 (-0.10%)
USD |
Jan 25, 20:00
EDIV Price: 28.58 for Jan. 25, 2021
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 25, 2021 | 28.73 | 28.73 | 28.40 | 28.58 | 73309.00 |
Jan 22, 2021 | 28.45 | 28.67 | 28.45 | 28.61 | 43399.00 |
Jan 21, 2021 | 28.78 | 28.90 | 28.71 | 28.80 | 96342.00 |
Jan 20, 2021 | 28.85 | 28.93 | 28.70 | 28.90 | 87861.00 |
Jan 19, 2021 | 29.02 | 29.10 | 28.84 | 28.86 | 119587.0 |
Jan 15, 2021 | 28.59 | 28.86 | 28.55 | 28.70 | 44561.00 |
Jan 14, 2021 | 28.99 | 29.05 | 28.83 | 28.93 | 82662.00 |
Jan 13, 2021 | 28.57 | 28.75 | 28.54 | 28.69 | 43602.00 |
Jan 12, 2021 | 28.30 | 28.50 | 28.25 | 28.49 | 57455.00 |
Jan 11, 2021 | 27.97 | 28.19 | 27.96 | 28.08 | 181754.0 |
Jan 08, 2021 | 28.19 | 28.48 | 28.13 | 28.38 | 39497.00 |
Jan 07, 2021 | 28.15 | 28.15 | 27.95 | 27.98 | 26742.00 |
Jan 06, 2021 | 27.94 | 28.19 | 27.87 | 28.04 | 139994.0 |
Jan 05, 2021 | 27.94 | 28.20 | 27.94 | 28.12 | 13544.00 |
Jan 04, 2021 | 28.11 | 28.14 | 27.72 | 27.73 | 40971.00 |
Dec 31, 2020 | 27.92 | 27.92 | 27.76 | 27.77 | 36781.00 |
Dec 30, 2020 | 27.97 | 28.16 | 27.95 | 27.97 | 35641.00 |
Dec 29, 2020 | 27.87 | 28.03 | 27.87 | 28.03 | 32629.00 |
Dec 28, 2020 | 27.92 | 27.95 | 27.78 | 27.86 | 20330.00 |
Dec 24, 2020 | 27.54 | 27.62 | 27.50 | 27.57 | 10473.00 |
Dec 23, 2020 | 27.29 | 27.48 | 27.29 | 27.46 | 37520.00 |
Dec 22, 2020 | 27.23 | 27.31 | 27.15 | 27.15 | 33195.00 |
Dec 21, 2020 | 27.14 | 27.42 | 26.94 | 27.32 | 51677.00 |
Dec 18, 2020 | 27.79 | 27.95 | 27.79 | 27.95 | 25188.00 |
Dec 17, 2020 | 27.90 | 27.95 | 27.69 | 27.82 | 27136.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.98
Minimum
Mar 23 2020
36.54
Maximum
Feb 26 2018
29.25
Average
29.80
Median
Aug 05 2019