S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Em Sc � (EMSM)
Spdr Em Sc � (EMSM) Historical

EMSM Spdr Em Sc �

95.42

0.35 (0.37%)

Last Updated: 04:43:30

Delayed by 15 minutes

EMSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	95.07	-0.56	-0.58%	95.18	95.28	94.905	744
Jun 24 2024	95.625	-0.44	-0.46%	95.54	95.98	95.17	1,866
Jun 21 2024	96.065	0.41	0.43%	96.02	96.29	95.585	1,126
Jun 20 2024	95.655	0.44	0.46%	95.76	95.76	95.51	713
Jun 19 2024	95.215	-0.59	-0.62%	95.35	95.35	95.075	593
Jun 18 2024	95.805	0.59	0.61%	95.94	96.105	95.645	1,254
Jun 17 2024	95.22	0.56	0.59%	95.53	95.53	94.99	829
Jun 14 2024	94.66	0.66	0.70%	94.64	94.895	93.09	617
Jun 13 2024	94.005	0.02	0.02%	93.89	94.405	93.735	838
Jun 12 2024	93.99	0.70	0.76%	93.66	95.27	92.51	777
Jun 11 2024	93.285	-0.08	-0.08%	93.27	93.345	92.985	1,111
Jun 10 2024	93.36	0.33	0.35%	93.43	93.43	92.95	1,562
Jun 07 2024	93.035	0.59	0.64%	93.16	93.24	93.02	549
Jun 06 2024	92.44	0.51	0.55%	92.61	92.61	92.30	1,861
Jun 05 2024	91.93	1.00	1.10%	91.89	92.745	91.445	1,555
Jun 04 2024	90.93	-2.15	-2.31%	89.66	91.84	89.66	3,382
Jun 03 2024	93.08	0.75	0.81%	93.93	94.07	92.965	3,413
May 31 2024	92.335	-0.96	-1.02%	92.70	92.70	92.21	1,712
May 30 2024	93.29	-0.08	-0.09%	93.15	94.55	92.26	12,220
May 29 2024	93.37	-0.14	-0.15%	93.40	93.545	93.09	18,582
May 28 2024	93.51	-0.19	-0.20%	94.00	94.00	93.475	811
May 24 2024	93.70	0.28	0.30%	94.01	95.11	93.415	2,312
May 23 2024	93.42	-0.69	-0.73%	93.72	93.72	93.20	2,653
May 22 2024	94.11	-0.20	-0.21%	94.03	94.25	93.825	1,630
May 21 2024	94.31	-0.74	-0.78%	94.31	94.47	94.03	3,734
May 20 2024	95.05	0.13	0.13%	95.05	95.05	95.05	72
May 17 2024	94.925	0.50	0.53%	94.96	95.25	94.81	1,530
May 16 2024	94.425	0.43	0.46%	93.95	94.62	93.845	1,796
May 15 2024	93.995	0.90	0.97%	93.70	94.18	93.195	2,144
May 14 2024	93.095	0.17	0.19%	92.50	93.295	92.45	282
May 13 2024	92.92	-0.34	-0.36%	93.18	93.20	92.80	784
May 10 2024	93.255	0.07	0.08%	93.08	94.235	92.895	983
May 09 2024	93.185	-0.77	-0.82%	93.185	93.185	93.185	245
May 08 2024	93.955	0.30	0.32%	93.60	93.955	93.60	548
May 07 2024	93.655	-0.57	-0.60%	93.48	93.735	93.075	2,814
May 03 2024	94.22	0.25	0.26%	93.65	94.755	92.775	929
May 02 2024	93.975	1.01	1.08%	94.03	94.05	93.115	616
May 01 2024	92.97	0.06	0.07%	92.97	92.97	92.97	479
Apr 30 2024	92.905	0.05	0.05%	93.16	93.32	92.685	1,041
Apr 29 2024	92.855	0.15	0.16%	93.54	93.54	92.61	2,189
Apr 26 2024	92.71	1.16	1.27%	92.12	92.875	91.12	616
Apr 25 2024	91.545	-0.09	-0.09%	91.545	91.545	91.545	1,147
Apr 24 2024	91.63	0.13	0.14%	91.70	91.70	91.455	290
Apr 23 2024	91.505	0.30	0.33%	91.88	91.88	91.205	380
Apr 22 2024	91.20	0.52	0.57%	91.10	91.55	90.41	2,346
Apr 19 2024	90.68	-0.13	-0.14%	90.68	90.68	90.68	45
Apr 18 2024	90.805	0.67	0.74%	90.96	90.975	90.70	569
Apr 17 2024	90.14	0.19	0.21%	90.33	90.57	89.98	132
Apr 16 2024	89.95	-1.50	-1.64%	91.00	91.00	89.55	593
Apr 15 2024	91.45	-0.57	-0.61%	91.76	91.76	91.38	248
Apr 12 2024	92.015	-0.14	-0.15%	92.23	92.85	91.855	786
Apr 11 2024	92.155	0.03	0.04%	92.24	92.24	91.93	138
Apr 10 2024	92.12	-0.06	-0.06%	92.64	92.79	91.78	1,088
Apr 09 2024	92.175	0.02	0.03%	92.58	92.58	91.855	273
Apr 08 2024	92.15	0.46	0.50%	91.90	92.33	91.72	411
Apr 05 2024	91.69	-0.40	-0.43%	91.91	91.91	91.545	859
Apr 04 2024	92.09	0.58	0.63%	92.09	92.09	92.09	156
Apr 03 2024	91.51	0.26	0.28%	91.65	91.81	91.145	522
Apr 02 2024	91.255	0.27	0.30%	91.67	91.68	91.115	1,794
Mar 28 2024	90.98	0.67	0.75%	90.78	90.98	90.585	1,576

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions