Quantcast

SPDR S&P Emerging Markets Dividend ETF Historical Stock Prices

(ETF)
EDIV 
$30.47
*  
0.23
0.76%
Get EDIV Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading EDIV now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 30.50 30.51 30.3101 30.47 61,276
12/13/2018 30.51 30.51 30.3101 30.47 61,276
12/12/2018 30.29 30.6 30.24 30.24 38,750
12/11/2018 29.99 30.019 29.6309 29.87 74,208
12/10/2018 29.92 29.92 29.4001 29.77 55,005
12/07/2018 30.58 30.58 29.89 29.97 50,998
12/06/2018 30 30.5375 29.8 30.5138 83,097
12/04/2018 31.16 31.16 30.51 30.64 28,021
12/03/2018 31.07 31.15 30.892 31.01 29,095
11/30/2018 30.69 30.69 30.3424 30.51 44,137
11/29/2018 30.76 30.97 30.6301 30.8 30,952
11/28/2018 30.41 31.05 30.305 31 110,499
11/27/2018 30.12 30.3781 30.0643 30.35 79,385
11/26/2018 30.13 30.268 29.96 30.1 251,395
11/23/2018 29.73 29.8 29.62 29.62 9,567
11/21/2018 29.83 30.1021 29.77 29.89 197,252
11/20/2018 29.4 29.569 29.1668 29.31 93,169
11/19/2018 29.91 30.0587 29.7 29.79 38,161
11/16/2018 29.74 30.3399 29.74 30.15 24,266
11/15/2018 29.46 30.1665 29.46 30.08 45,511
11/14/2018 29.5 29.54 29.11 29.32 25,259
11/13/2018 29.19 29.55 29.19 29.33 22,766
11/12/2018 29.21 29.21 28.91 28.91 31,076
11/09/2018 29.47 29.59 29.2442 29.3714 28,633
11/08/2018 30.1 30.1 29.6901 29.77 78,184
11/07/2018 30.21 30.5431 30.21 30.49 27,308
11/06/2018 29.69 29.915 29.69 29.8206 15,502
11/05/2018 29.7 29.96 29.7 29.83 32,205
11/02/2018 29.91 29.93 29.49 29.66 77,159
11/01/2018 29.11 29.61 29.05 29.6 121,038
10/31/2018 28.71 28.92 28.61 28.71 101,344
10/30/2018 28.25 28.58 28.25 28.58 63,952
10/29/2018 28.64 28.64 27.8167 28.06 21,200
10/26/2018 28.14 28.475 28.0372 28.43 40,699
10/25/2018 28.31 28.8299 28.31 28.62 68,796
10/24/2018 28.58 28.7 27.89 27.94 36,912
10/23/2018 28.3 28.85 28.26 28.8 44,572
10/22/2018 29.18 29.18 28.8 28.86 60,542
10/19/2018 28.98 29.0799 28.72 28.798 28,139
10/18/2018 29.04 29.04 28.46 28.61 28,772
10/17/2018 29.47 29.47 29.168 29.24 20,860
10/16/2018 29.23 29.7 29.2056 29.64 162,868
10/15/2018 28.96 29.09 28.81 28.9 31,332
10/12/2018 29.27 29.27 28.7921 29.18 52,875
10/11/2018 28.68 28.8927 28.35 28.54 199,320
10/10/2018 29.53 29.53 28.82 28.82 55,115
10/09/2018 29.41 29.65 29.2126 29.51 21,986
10/08/2018 29.28 29.6 29.2314 29.51 21,809
10/05/2018 29.68 29.68 29.325 29.5303 10,525
10/04/2018 29.96 29.96 29.36 29.48 37,085
10/03/2018 30.53 30.628 30.11 30.17 30,813
10/02/2018 30.45 30.546 30.3001 30.48 22,125
10/01/2018 30.98 30.98 30.68 30.78 24,907
09/28/2018 30.71 30.88 30.6701 30.74 28,514
09/27/2018 30.85 31 30.7501 30.88 47,224
09/26/2018 30.58 30.9541 30.5 30.55 63,936
09/25/2018 30.57 30.7 30.52 30.65 43,985
09/24/2018 30.49 30.7965 30.49 30.59 27,115
09/21/2018 30.72 30.789 30.5301 30.71 37,605
09/20/2018 30.97 31.04 30.79 31 58,895
09/19/2018 30.68 30.85 30.68 30.71 53,908
09/18/2018 30.34 30.54 30.29 30.39 102,165
09/17/2018 29.99 30.1699 29.97 29.97 38,335
09/14/2018 30.14 30.3322 29.9962 30.1061 210,940
09/13/2018 30.19 30.5183 30.03 30.12 38,125
*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?

Smart Portfolio