State Street SPDR S&P Emerging Markets Dividend ETF (EDIV)

NYSEARCA: EDIV · Real-Time Price · USD

40.64

-0.14 (-0.34%)

At close: Apr 28, 2026, 4:00 PM EDT

40.64

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.56	40.71	40.51	40.64	40.64	-0.34%	114,692
Apr 27, 2026	40.82	40.91	40.67	40.78	40.78	-0.37%	105,864
Apr 24, 2026	40.77	40.95	40.67	40.93	40.93	0.32%	171,887
Apr 23, 2026	40.92	41.09	40.53	40.80	40.80	-1.26%	155,505
Apr 22, 2026	41.18	41.35	41.18	41.32	41.32	0.12%	82,666
Apr 21, 2026	41.58	41.65	41.18	41.27	41.27	-0.94%	98,303
Apr 20, 2026	41.62	41.68	41.49	41.66	41.66	-0.05%	86,535
Apr 17, 2026	41.77	41.99	41.58	41.68	41.68	1.09%	135,192
Apr 16, 2026	41.47	41.47	41.12	41.23	41.23	-0.07%	116,879
Apr 15, 2026	41.13	41.34	41.12	41.26	41.26	-0.02%	94,996
Apr 14, 2026	41.23	41.36	41.17	41.27	41.27	0.61%	197,230
Apr 13, 2026	40.60	41.12	40.59	41.02	41.02	0.12%	125,949
Apr 10, 2026	40.98	41.12	40.87	40.97	40.97	0.32%	107,962
Apr 9, 2026	40.45	40.89	40.44	40.84	40.84	-0.02%	102,309
Apr 8, 2026	41.10	41.19	40.57	40.85	40.85	3.26%	136,980
Apr 7, 2026	39.41	39.56	39.08	39.56	39.56	-0.03%	635,091
Apr 6, 2026	39.53	39.65	39.41	39.57	39.57	0.38%	130,035
Apr 2, 2026	39.24	39.87	39.03	39.42	39.42	-0.35%	163,885
Apr 1, 2026	39.48	39.79	39.42	39.56	39.56	0.20%	120,996
Mar 31, 2026	38.65	39.54	38.65	39.48	39.48	2.23%	176,406
Mar 30, 2026	38.80	38.82	38.45	38.62	38.62	-0.18%	124,434
Mar 27, 2026	38.72	39.01	38.62	38.69	38.69	-0.10%	210,100
Mar 26, 2026	39.22	39.28	38.68	38.73	38.73	-2.12%	177,341
Mar 25, 2026	39.69	39.69	39.39	39.57	39.57	1.57%	150,068
Mar 24, 2026	38.73	39.14	38.71	38.96	38.96	-1.22%	247,728
Mar 23, 2026	39.13	39.61	38.97	39.44	39.44	1.18%	179,574
Mar 20, 2026	39.50	39.55	38.86	38.98	38.67	-1.69%	137,876
Mar 19, 2026	39.30	39.71	39.14	39.65	39.33	0.25%	263,589
Mar 18, 2026	40.04	40.04	39.55	39.55	39.23	-1.70%	149,369
Mar 17, 2026	40.35	40.38	39.81	40.24	39.91	0.66%	176,434
Mar 16, 2026	39.83	40.10	39.76	39.97	39.65	1.47%	165,030
Mar 13, 2026	39.93	40.02	39.30	39.39	39.07	-0.63%	138,952
Mar 12, 2026	40.15	40.19	39.61	39.64	39.32	-1.84%	130,628
Mar 11, 2026	40.34	40.56	40.25	40.39	40.06	-0.06%	120,214
Mar 10, 2026	40.39	40.86	40.32	40.41	40.09	0.40%	132,234
Mar 9, 2026	39.67	40.36	39.60	40.25	39.93	0.32%	311,217
Mar 6, 2026	40.01	40.25	39.75	40.12	39.80	-0.82%	303,990
Mar 5, 2026	40.72	40.77	40.18	40.45	40.13	-1.27%	321,793
Mar 4, 2026	40.85	41.09	40.64	40.97	40.64	-0.07%	339,796
Mar 3, 2026	41.23	41.23	40.26	41.00	40.67	-2.64%	507,429
Mar 2, 2026	42.04	42.21	41.81	42.11	41.77	-1.89%	238,274
Feb 27, 2026	42.87	42.97	42.76	42.92	42.58	-0.44%	210,371
Feb 26, 2026	43.25	43.45	42.86	43.11	42.76	-0.74%	199,491
Feb 25, 2026	43.37	43.49	43.22	43.43	43.08	0.21%	216,185
Feb 24, 2026	43.21	43.44	43.03	43.34	42.99	1.10%	198,770
Feb 23, 2026	43.18	43.30	42.80	42.87	42.53	-0.51%	195,208
Feb 20, 2026	42.64	43.11	42.61	43.09	42.74	1.27%	251,526
Feb 19, 2026	42.50	42.69	42.37	42.55	42.21	-0.26%	276,519
Feb 18, 2026	42.76	42.83	42.47	42.66	42.32	0.35%	186,567
Feb 17, 2026	42.42	42.60	42.16	42.51	42.17	0.14%	159,586
Feb 13, 2026	42.34	42.45	42.09	42.45	42.11	0.05%	197,211
Feb 12, 2026	42.78	42.78	42.30	42.43	42.09	-0.24%	232,277
Feb 11, 2026	42.23	42.54	42.20	42.53	42.19	0.78%	197,398
Feb 10, 2026	42.18	42.32	42.04	42.20	41.86	0.07%	274,997
Feb 9, 2026	41.87	42.21	41.81	42.17	41.83	0.62%	240,711
Feb 6, 2026	41.67	41.93	41.48	41.91	41.57	1.62%	178,136
Feb 5, 2026	41.18	41.41	41.13	41.24	40.91	-0.27%	275,600
Feb 4, 2026	41.57	41.69	41.18	41.35	41.02	-0.07%	250,003
Feb 3, 2026	41.60	41.60	41.11	41.38	41.05	0.10%	203,501
Feb 2, 2026	41.22	41.40	40.96	41.34	41.01	0.54%	237,100
Jan 30, 2026	41.82	41.82	40.97	41.12	40.79	-1.41%	290,229
Jan 29, 2026	41.85	41.99	41.38	41.71	41.38	-0.33%	210,858
Jan 28, 2026	42.06	42.06	41.64	41.85	41.51	-0.33%	197,160
Jan 27, 2026	41.69	41.99	41.64	41.99	41.65	1.28%	150,426
Jan 26, 2026	41.28	41.53	41.28	41.46	41.13	0.70%	200,225
Jan 23, 2026	41.12	41.19	40.80	41.17	40.84	0.51%	201,025
Jan 22, 2026	40.73	41.04	40.64	40.96	40.63	1.16%	314,762
Jan 21, 2026	40.25	40.60	40.25	40.49	40.17	0.82%	238,470
Jan 20, 2026	40.12	40.25	40.05	40.16	39.84	0.12%	514,604
Jan 16, 2026	40.00	40.12	39.91	40.11	39.79	-	163,891
Jan 15, 2026	40.00	40.28	39.91	40.11	39.79	0.48%	140,935
Jan 14, 2026	39.70	39.94	39.62	39.92	39.60	0.71%	105,559
Jan 13, 2026	39.73	39.76	39.57	39.64	39.32	-0.60%	146,783
Jan 12, 2026	39.65	39.88	39.65	39.88	39.56	0.58%	345,634
Jan 9, 2026	39.51	39.74	39.47	39.65	39.33	0.46%	132,365
Jan 8, 2026	39.44	39.50	39.30	39.47	39.15	-0.20%	211,061
Jan 7, 2026	39.75	39.75	39.48	39.55	39.23	-0.43%	181,009
Jan 6, 2026	39.79	39.85	39.62	39.72	39.40	0.61%	152,996
Jan 5, 2026	39.33	39.49	39.24	39.48	39.16	0.74%	122,752
Jan 2, 2026	39.32	39.36	39.16	39.19	38.88	0.10%	160,756
Dec 31, 2025	39.34	39.36	39.15	39.15	38.84	-0.43%	88,165
Dec 30, 2025	39.32	39.39	39.18	39.32	39.00	0.54%	118,037
Dec 29, 2025	39.08	39.20	39.01	39.11	38.80	-0.71%	81,639
Dec 26, 2025	39.31	39.39	39.20	39.39	39.07	0.28%	35,849
Dec 24, 2025	39.25	39.40	39.15	39.28	38.97	0.13%	64,670
Dec 23, 2025	39.03	39.77	38.90	39.23	38.92	0.74%	105,269
Dec 22, 2025	38.95	39.07	38.86	38.94	38.63	-0.61%	77,806
Dec 19, 2025	39.22	39.38	38.99	39.18	38.62	0.20%	158,804
Dec 18, 2025	38.96	39.37	38.87	39.10	38.54	0.93%	313,125
Dec 17, 2025	39.11	39.17	38.67	38.74	38.18	-0.77%	83,280
Dec 16, 2025	39.17	39.17	38.90	39.04	38.48	-0.36%	117,800
Dec 15, 2025	39.32	39.43	39.05	39.18	38.62	0.68%	115,310
Dec 12, 2025	39.22	39.22	38.77	38.92	38.35	-0.47%	87,262
Dec 11, 2025	38.95	39.12	38.77	39.10	38.54	0.64%	94,018
Dec 10, 2025	38.53	38.93	38.41	38.85	38.29	0.41%	127,804
Dec 9, 2025	38.64	38.99	38.44	38.69	38.13	0.10%	118,222
Dec 8, 2025	38.96	38.96	38.50	38.65	38.09	-0.62%	79,045
Dec 5, 2025	39.11	39.26	38.75	38.89	38.33	-0.36%	177,718
Dec 4, 2025	39.12	39.12	38.88	39.03	38.47	0.33%	167,500
Dec 3, 2025	39.00	39.04	38.75	38.90	38.34	0.08%	101,881