S&P Emrg Mkts Dividend SPDR (NY: EDIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.01	23.04	22.75	22.78	26,530	-0.49(-2.10%)
Nov 27, 2020	23.29	23.29	23.26	23.27	5,942	+0.16(+0.71%)
Nov 25, 2020	23.06	23.15	23.01	23.10	29,362	-0.08(-0.33%)
Nov 24, 2020	23.01	23.22	23.01	23.18	34,862	+0.25(+1.10%)
Nov 23, 2020	23.10	23.11	22.87	22.93	27,546	+0.04(+0.17%)
Nov 20, 2020	22.79	23.00	22.79	22.89	25,400	+0.00(+0.00%)
Nov 19, 2020	22.86	22.98	22.83	22.89	55,840	+0.01(+0.04%)
Nov 18, 2020	22.85	22.99	22.85	22.88	44,878	+0.05(+0.23%)
Nov 17, 2020	22.61	22.92	22.61	22.83	48,566	+0.03(+0.11%)
Nov 16, 2020	22.82	22.93	22.79	22.80	33,731	+0.21(+0.95%)
Nov 13, 2020	22.55	22.64	22.43	22.59	33,323	+0.13(+0.57%)
Nov 12, 2020	22.69	22.72	22.45	22.46	151,503	-0.40(-1.76%)
Nov 11, 2020	22.74	22.92	22.74	22.86	83,812	+0.45(+1.99%)
Nov 10, 2020	22.31	22.50	22.25	22.42	52,503	+0.15(+0.69%)
Nov 09, 2020	22.53	22.53	22.23	22.26	75,191	+0.51(+2.33%)
Nov 06, 2020	21.68	21.78	21.67	21.76	43,577	+0.04(+0.20%)
Nov 05, 2020	21.68	21.74	21.61	21.71	31,899	+0.35(+1.65%)
Nov 04, 2020	21.12	21.47	21.12	21.36	86,188	+0.33(+1.59%)
Nov 03, 2020	20.92	21.04	20.92	21.03	84,774	+0.29(+1.41%)
Nov 02, 2020	20.70	20.74	20.62	20.74	53,443	+0.13(+0.62%)
Oct 30, 2020	20.59	20.69	20.50	20.61	137,489	-0.07(-0.33%)
Oct 29, 2020	20.59	20.72	20.51	20.68	53,462	+0.01(+0.04%)
Oct 28, 2020	20.85	20.85	20.67	20.67	104,802	-0.45(-2.15%)
Oct 27, 2020	21.18	21.18	21.12	21.12	34,617	-0.05(-0.24%)
Oct 26, 2020	21.20	21.28	21.11	21.17	53,178	-0.21(-1.00%)
Oct 23, 2020	21.20	21.41	21.20	21.39	78,998	+0.22(+1.05%)
Oct 22, 2020	21.07	21.19	21.07	21.16	39,927	+0.11(+0.53%)
Oct 21, 2020	20.99	21.10	20.99	21.05	24,397	+0.13(+0.62%)
Oct 20, 2020	20.83	21.01	20.83	20.92	41,190	+0.12(+0.58%)
Oct 19, 2020	20.86	20.94	20.77	20.80	54,388	-0.03(-0.12%)
Oct 16, 2020	20.82	20.92	20.79	20.83	62,802	-0.03(-0.16%)
Oct 15, 2020	20.68	20.88	20.68	20.86	61,603	-0.02(-0.08%)
Oct 14, 2020	20.98	21.03	20.88	20.88	37,129	-0.20(-0.94%)
Oct 13, 2020	21.19	21.19	21.01	21.08	91,502	-0.11(-0.53%)
Oct 12, 2020	21.14	21.26	21.14	21.19	54,197	+0.03(+0.12%)
Oct 09, 2020	21.08	21.23	21.05	21.16	50,218	+0.10(+0.49%)
Oct 08, 2020	20.95	21.11	20.95	21.06	43,543	+0.10(+0.49%)
Oct 07, 2020	20.96	20.98	20.90	20.96	97,838	+0.09(+0.45%)
Oct 06, 2020	20.92	20.98	20.77	20.86	99,762	-0.03(-0.16%)
Oct 05, 2020	20.83	20.97	20.83	20.90	106,652	+0.02(+0.08%)
Oct 02, 2020	20.74	21.00	20.74	20.88	44,625	-0.11(-0.53%)
Oct 01, 2020	20.97	21.03	20.87	20.99	43,740	+0.15(+0.70%)
Sep 30, 2020	20.74	20.93	20.74	20.85	80,019	+0.17(+0.83%)
Sep 29, 2020	20.60	20.73	20.59	20.68	51,643	-0.02(-0.08%)
Sep 28, 2020	20.68	20.75	20.58	20.69	24,553	+0.33(+1.60%)
Sep 25, 2020	20.21	20.42	20.13	20.37	51,383	-0.05(-0.25%)
Sep 24, 2020	20.20	20.53	20.20	20.42	48,069	-0.09(-0.46%)
Sep 23, 2020	20.70	20.71	20.44	20.51	28,729	-0.38(-1.81%)
Sep 22, 2020	20.94	20.98	20.78	20.89	21,033	-0.23(-1.10%)
Sep 21, 2020	21.02	21.12	20.85	21.12	52,078	-0.28(-1.29%)
Sep 18, 2020	21.41	21.48	21.30	21.40	51,429	-0.02(-0.08%)
Sep 17, 2020	21.25	21.47	21.25	21.41	24,981	+0.03(+0.16%)
Sep 16, 2020	21.52	21.55	21.38	21.38	22,550	-0.08(-0.40%)
Sep 15, 2020	21.49	21.57	21.44	21.47	81,558	+0.13(+0.60%)
Sep 14, 2020	21.33	21.43	21.33	21.34	26,598	+0.14(+0.64%)
Sep 11, 2020	21.28	21.29	21.10	21.20	28,073	+0.05(+0.24%)
Sep 10, 2020	21.37	21.41	21.11	21.15	39,948	-0.23(-1.07%)
Sep 09, 2020	21.28	21.46	21.27	21.38	17,135	+0.35(+1.65%)
Sep 08, 2020	20.97	21.14	20.97	21.03	43,298	-0.13(-0.60%)
Sep 04, 2020	21.14	21.24	21.00	21.16	36,331	+0.08(+0.36%)
Sep 03, 2020	21.24	21.35	20.98	21.08	83,398	-0.25(-1.19%)
Sep 02, 2020	21.36	21.37	21.19	21.34	38,408	+0.00(+0.00%)