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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.25	25.35	25.12	25.16	59,351	+0.12(+0.47%)
May 27, 2022	25.04	25.07	24.92	25.04	25,619	+0.17(+0.69%)
May 26, 2022	24.58	24.93	24.58	24.87	46,438	+0.22(+0.89%)
May 25, 2022	24.42	24.71	24.42	24.65	60,547	+0.15(+0.63%)
May 24, 2022	24.57	24.57	24.37	24.50	83,739	-0.26(-1.06%)
May 23, 2022	24.71	24.86	24.70	24.76	41,476	+0.03(+0.11%)
May 20, 2022	24.78	24.78	24.42	24.73	28,301	+0.06(+0.26%)
May 19, 2022	24.50	24.76	24.50	24.67	1,326,632	+0.25(+1.02%)
May 18, 2022	24.72	24.72	24.38	24.42	99,196	-0.32(-1.28%)
May 17, 2022	24.84	24.84	24.64	24.74	31,807	+0.15(+0.61%)
May 16, 2022	24.37	24.59	24.37	24.59	25,818	+0.05(+0.18%)
May 13, 2022	24.29	24.62	24.29	24.54	78,582	+0.26(+1.08%)
May 12, 2022	24.02	24.28	23.95	24.28	48,246	-0.01(-0.04%)
May 11, 2022	24.65	24.77	24.28	24.29	35,569	-0.40(-1.60%)
May 10, 2022	24.72	24.74	24.46	24.69	25,759	+0.23(+0.95%)
May 09, 2022	24.73	24.73	24.37	24.45	59,255	-0.53(-2.10%)
May 06, 2022	25.02	25.06	24.83	24.98	50,789	-0.18(-0.72%)
May 05, 2022	25.52	25.52	25.02	25.16	35,649	-0.72(-2.77%)
May 04, 2022	25.47	25.88	25.36	25.88	35,775	+0.36(+1.42%)
May 03, 2022	25.52	25.61	25.41	25.51	35,214	+0.22(+0.86%)
May 02, 2022	25.41	25.43	25.06	25.30	72,752	-0.20(-0.78%)
Apr 29, 2022	25.70	25.76	25.46	25.50	58,253	-0.09(-0.35%)
Apr 28, 2022	25.59	25.63	25.40	25.59	32,612	+0.19(+0.75%)
Apr 27, 2022	25.46	25.55	25.31	25.40	41,368	+0.11(+0.43%)
Apr 26, 2022	25.65	25.65	25.25	25.29	77,189	-0.37(-1.45%)
Apr 25, 2022	25.58	25.71	25.48	25.66	38,318	-0.20(-0.77%)
Apr 22, 2022	25.98	26.06	25.84	25.86	18,241	-0.05(-0.18%)
Apr 21, 2022	26.20	26.22	25.79	25.90	20,430	-0.25(-0.97%)
Apr 20, 2022	26.15	26.25	26.09	26.16	17,218	-0.15(-0.59%)
Apr 19, 2022	26.26	26.34	26.24	26.31	11,628	-0.07(-0.27%)
Apr 18, 2022	26.43	26.47	26.29	26.39	13,901	-0.16(-0.61%)
Apr 14, 2022	26.55	26.65	26.52	26.55	22,654	-0.28(-1.05%)
Apr 13, 2022	26.79	26.86	26.77	26.83	22,860	+0.24(+0.89%)
Apr 12, 2022	26.68	26.79	26.56	26.59	26,114	-0.14(-0.51%)
Apr 11, 2022	26.72	26.80	26.72	26.73	21,103	-0.10(-0.37%)
Apr 08, 2022	26.80	26.96	26.78	26.83	28,894	+0.19(+0.71%)
Apr 07, 2022	26.72	26.72	26.51	26.64	34,616	-0.22(-0.81%)
Apr 06, 2022	27.01	27.01	26.79	26.86	36,142	+0.12(+0.44%)
Apr 05, 2022	27.04	27.04	26.69	26.74	34,233	-0.28(-1.04%)
Apr 04, 2022	27.09	27.09	26.99	27.02	17,798	+0.28(+1.05%)
Apr 01, 2022	26.72	26.87	26.59	26.74	34,410	+0.26(+0.99%)
Mar 31, 2022	26.57	26.66	26.46	26.48	24,313	-0.12(-0.44%)
Mar 30, 2022	26.52	26.68	26.52	26.59	41,551	+0.25(+0.96%)
Mar 29, 2022	26.45	26.45	26.25	26.34	21,674	+0.12(+0.45%)
Mar 28, 2022	26.17	26.23	26.02	26.22	32,845	+0.01(+0.03%)
Mar 25, 2022	26.09	26.24	26.06	26.21	114,940	+0.05(+0.17%)
Mar 24, 2022	26.11	26.25	26.11	26.17	28,260	+0.12(+0.45%)
Mar 23, 2022	26.16	26.22	26.02	26.05	17,977	-0.26(-1.00%)
Mar 22, 2022	26.19	26.34	26.16	26.31	10,927	+0.33(+1.26%)
Mar 21, 2022	26.17	26.17	25.93	25.98	28,356	-0.43(-1.62%)
Mar 18, 2022	26.21	26.50	26.12	26.41	12,183	+0.17(+0.66%)
Mar 17, 2022	26.07	26.25	26.02	26.24	33,409	+0.25(+0.98%)
Mar 16, 2022	25.43	25.99	25.40	25.99	20,044	+0.96(+3.83%)
Mar 15, 2022	24.81	25.04	24.72	25.03	46,548	-0.10(-0.40%)
Mar 14, 2022	25.36	25.41	25.04	25.13	66,281	-0.32(-1.25%)
Mar 11, 2022	25.88	25.96	25.37	25.44	54,413	-0.15(-0.60%)
Mar 10, 2022	25.66	25.91	25.38	25.60	41,770	-0.02(-0.07%)
Mar 09, 2022	25.36	25.71	25.36	25.61	41,713	+0.31(+1.22%)
Mar 08, 2022	25.53	25.53	25.13	25.31	215,160	+0.05(+0.18%)
Mar 07, 2022	25.82	25.85	25.21	25.26	43,232	-0.70(-2.69%)
Mar 04, 2022	26.00	26.21	25.82	25.96	31,036	-0.44(-1.68%)
Mar 03, 2022	26.59	26.59	26.29	26.40	45,946	-0.10(-0.38%)
Mar 02, 2022	26.70	26.70	26.36	26.50	40,665	+0.07(+0.27%)