Get the Stockscreener App
35.46
0.11%
-0.04
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History
The historical daily chart and data for Spdr S P Emerging Markets Dividend Etf stock (EDIV), show that the latest closing stock price as of November 27, 2024, is $35.46.
- Spdr S P Emerging Markets Dividend Etf all-time high stock price is $41.28, occurred on June 19, 2014.
- The lowest Spdr S P Emerging Markets Dividend Etf stock price recorded was $19.81 on March 23, 2020. Since then, Spdr S P Emerging Markets Dividend Etf's stock price has risen over 79.00% to $35.46 now.
- The 52-week high stock price for EDIV is $39.23, representing a 10.63% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for EDIV is $30.86, indicating a -12.97% decrease from the current share price, occurred on December 08, 2023.
- The closing price of Spdr S P Emerging Markets Dividend Etf (EDIV) stock in the beginning of 2023 was $30.05. The stock closed the year at $24.00, a loss of over -20.13% for the year.
The table below shows more information about EDIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $35.64 | $35.33 | $0.3146 | 36,340.0 | -0.11% |
| Nov 26, 2024 | $35.69 | $35.38 | $0.3094 | 70,934.0 | -0.48% |
| Nov 25, 2024 | $35.80 | $35.49 | $0.3081 | 53,556.0 | +0.17% |
| Nov 22, 2024 | $35.61 | $35.34 | $0.27 | 72,744.0 | +0.00% |
| Nov 21, 2024 | $35.67 | $35.50 | $0.1642 | 53,637.0 | -0.08% |
| Nov 20, 2024 | $35.74 | $35.52 | $0.216 | 40,429.0 | -0.29% |
| Nov 19, 2024 | $35.84 | $35.57 | $0.27 | 102,281.0 | +0.17% |
| Nov 18, 2024 | $35.75 | $35.46 | $0.29 | 238,775.0 | +1.05% |
| Nov 15, 2024 | $35.45 | $35.13 | $0.32 | 550,800.0 | +0.66% |
| Nov 14, 2024 | $35.21 | $35.02 | $0.1899 | 110,988.0 | -0.43% |
| Nov 13, 2024 | $35.43 | $35.15 | $0.2812 | 587,907.0 | -0.31% |
| Nov 12, 2024 | $35.45 | $35.17 | $0.2799 | 99,271.0 | -0.84% |
| Nov 11, 2024 | $35.95 | $35.54 | $0.4099 | 89,049.0 | -0.92% |
| Nov 08, 2024 | $36.38 | $35.82 | $0.56 | 105,313.0 | -1.53% |
| Nov 07, 2024 | $36.63 | $36.35 | $0.2792 | 140,835.0 | +1.81% |
| Nov 06, 2024 | $36.06 | $35.60 | $0.4651 | 76,772.0 | -1.54% |
| Nov 05, 2024 | $36.56 | $36.28 | $0.2799 | 33,746.0 | +1.05% |
| Nov 04, 2024 | $36.28 | $36.06 | $0.225 | 61,566.0 | +0.00% |
| Nov 01, 2024 | $36.16 | $35.95 | $0.2088 | 52,884.0 | +0.23% |
| Oct 31, 2024 | $36.05 | $35.83 | $0.224 | 34,678.0 | -0.39% |
| Oct 30, 2024 | $36.21 | $35.89 | $0.319 | 34,452.0 | -0.91% |
| Oct 29, 2024 | $36.60 | $36.23 | $0.3731 | 75,815.0 | -0.52% |
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Emerging Markets Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Emerging Markets Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.63 | $35.02 | $1.61 | 2,614,167.0 | -1.44% |
| Oct, 2024 | $38.15 | $35.83 | $2.32 | 1,438,493.0 | -4.49% |
| Sep, 2024 | $39.23 | $35.92 | $3.31 | 1,334,471.0 | +3.04% |
| Aug, 2024 | $36.88 | $32.93 | $3.95 | 1,648,123.0 | +4.10% |
| Jul, 2024 | $36.67 | $34.57 | $2.10 | 2,569,892.0 | -0.51% |
| Jun, 2024 | $36.05 | $34.91 | $1.14 | 1,043,586.0 | +1.15% |
| May, 2024 | $36.16 | $33.67 | $2.49 | 1,751,499.0 | +3.35% |
| Apr, 2024 | $34.05 | $32.37 | $1.68 | 3,257,030.0 | +0.78% |
| Mar, 2024 | $34.12 | $33.03 | $1.09 | 1,555,851.0 | +1.79% |
| Feb, 2024 | $33.63 | $31.90 | $1.73 | 1,714,444.0 | +2.40% |
| Jan, 2024 | $32.67 | $30.92 | $1.75 | 2,766,565.0 | -1.14% |
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.69 | $30.86 | $1.83 | 1,912,343.0 | +4.90% |
| Nov, 2023 | $31.45 | $28.79 | $2.66 | 3,057,931.0 | +7.83% |
| Oct, 2023 | $30.00 | $28.70 | $1.30 | 1,613,068.0 | -3.45% |
| Sep, 2023 | $31.08 | $29.58 | $1.50 | 937,362.0 | -1.89% |
| Aug, 2023 | $31.07 | $29.51 | $1.56 | 666,326.0 | -2.79% |
| Jul, 2023 | $32.08 | $28.16 | $3.92 | 502,050.0 | +9.73% |
| Jun, 2023 | $29.67 | $27.34 | $2.33 | 608,499.0 | +3.95% |
| May, 2023 | $27.84 | $26.50 | $1.34 | 586,149.0 | +2.21% |
| Apr, 2023 | $27.14 | $26.06 | $1.08 | 452,163.0 | +2.24% |
| Mar, 2023 | $26.32 | $25.02 | $1.30 | 437,107.0 | +4.84% |
| Feb, 2023 | $26.37 | $24.95 | $1.41 | 602,591.0 | -2.91% |
| Jan, 2023 | $26.19 | $24.00 | $2.19 | 564,567.0 | +7.21% |
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.35 | $23.58 | $0.77 | 1,126,053.0 | -1.36% |
| Nov, 2022 | $24.33 | $21.52 | $2.81 | 901,285.0 | +11.81% |
| Oct, 2022 | $23.11 | $21.56 | $1.55 | 847,419.0 | -1.67% |
| Sep, 2022 | $25.33 | $22.06 | $3.27 | 1,019,738.0 | -11.76% |
| Aug, 2022 | $26.37 | $24.97 | $1.40 | 586,724.0 | -2.68% |
| Jul, 2022 | $25.80 | $24.65 | $1.15 | 824,413.0 | -0.50% |
| Jun, 2022 | $27.89 | $25.56 | $2.33 | 1,227,547.0 | -6.67% |
| May, 2022 | $28.54 | $26.41 | $2.13 | 2,091,336.0 | -1.32% |
| Apr, 2022 | $29.88 | $27.85 | $2.03 | 551,272.0 | -3.70% |
| Mar, 2022 | $29.57 | $27.31 | $2.26 | 996,724.0 | -1.52% |
| Feb, 2022 | $32.04 | $28.99 | $3.05 | 701,463.0 | -3.70% |
| Jan, 2022 | $31.31 | $29.82 | $1.49 | 675,255.0 | +3.57% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):