SPDR S&P Emerging Markets Dividend ETF Historical Stock Prices

(ETF)
EDIV 
$27.71
*  
0.24
0.86%
Get EDIV Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading EDIV now


Community Rating:
View:    EDIV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.85 27.90 27.68 27.71 56,809
01/18/2017 27.85 27.9 27.68 27.71 56,834
01/17/2017 27.88 28.013 27.88 27.95 41,249
01/13/2017 27.89 28.0668 27.89 28 113,293
01/12/2017 27.83 28.06 27.8101 28.02 114,764
01/11/2017 27.18 27.56 27.0601 27.55 45,362
01/10/2017 27.27 27.42 27.22 27.283 82,885
01/09/2017 27.03 27.2234 27.03 27.15 58,609
01/06/2017 27.15 27.202 27.04 27.12 70,531
01/05/2017 27.16 27.32 27.0801 27.26 119,341
01/04/2017 26.98 27.105 26.9456 27.04 125,289
01/03/2017 26.73 26.87 26.6746 26.78 202,951
12/30/2016 26.6 26.62 26.41 26.46 42,006
12/29/2016 26.37 26.6499 26.34 26.63 145,543
12/28/2016 26.07 26.2 25.99 26.13 161,232
12/27/2016 25.85 25.9689 25.85 25.94 184,761
12/23/2016 25.78 25.8558 25.693 25.83 46,520
12/22/2016 25.65 25.75 25.57 25.71 105,804
12/21/2016 25.95 26.02 25.86 25.8632 98,244
12/20/2016 25.9 25.9597 25.85 25.92 85,667
12/19/2016 26.08 26.08 25.85 25.86 63,609
12/16/2016 26.07 26.1 25.92 25.99 156,742
12/15/2016 26.25 26.33 26.0854 26.29 119,038
12/14/2016 26.64 26.7499 26.12 26.19 146,316
12/13/2016 26.75 27.0164 26.75 26.97 63,207
12/12/2016 26.65 26.69 26.53 26.62 34,127
12/09/2016 26.69 26.737 26.63 26.7 120,048
12/08/2016 26.67 26.84 26.58 26.79 82,608
12/07/2016 26.4 26.77 26.4 26.72 53,168
12/06/2016 26.1 26.22 26.034 26.16 60,474
12/05/2016 25.79 25.99 25.79 25.93 40,392
12/02/2016 25.66 25.8 25.5884 25.67 49,962
12/01/2016 25.75 25.808 25.485 25.55 82,385
11/30/2016 26.13 26.1486 26.03 26.07 117,910
11/29/2016 26.12 26.24 26.08 26.15 91,755
11/28/2016 26.09 26.3192 26.09 26.21 63,032
11/25/2016 25.94 25.979 25.9389 25.94 5,186
11/23/2016 25.83 25.95 25.7468 25.92 45,586
11/22/2016 26.13 26.2315 26.06 26.19 75,131
11/21/2016 25.73 25.87 25.6809 25.8233 58,959
11/18/2016 25.48 25.65 25.4 25.51 179,022
11/17/2016 25.66 25.73 25.36 25.41 178,831
11/16/2016 25.35 25.5393 25.35 25.51 52,892
11/15/2016 25.55 25.87 25.55 25.73 466,938
11/14/2016 25.35 25.4081 25.1076 25.33 85,426
11/11/2016 25.59 25.66 25.07 25.58 123,267
11/10/2016 26.64 26.718 25.9 26.04 75,228
11/09/2016 27.06 27.35 26.89 27.13 295,327
11/08/2016 27.65 28.0615 27.582 27.93 41,476
11/07/2016 27.41 27.74 27.41 27.71 117,091
11/04/2016 26.96 27.07 26.84 26.87 61,925
11/03/2016 27.29 27.4065 27.147 27.21 60,843
11/02/2016 27.43 27.5599 27.196 27.28 78,853
11/01/2016 27.84 27.84 27.3 27.44 74,811
10/31/2016 27.82 28.0099 27.82 27.92 31,994
10/28/2016 27.6 27.681 27.37 27.51 43,717
10/27/2016 27.91 27.9502 27.71 27.73 27,949
10/26/2016 27.91 28.06 27.81 27.88 37,273
10/25/2016 27.98 28.1942 27.95 28.112 34,847
10/24/2016 27.96 27.96 27.83 27.91 10,155
10/21/2016 27.54 27.7 27.5 27.7 37,922
10/20/2016 27.67 27.85 27.67 27.77 18,411
10/19/2016 27.84 27.97 27.751 27.94 22,878
10/18/2016 27.71 27.8317 27.61 27.81 56,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?