State Street SPDR S&P Emerging Markets Dividend ETF EDIV
40.31 USD -0.13 (-0.32%)
Regular-session close
40.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
40.16 Day range 40.38
38.10 52-week range 43.43
- YTD
- +2.96%
- 1 year
- +3.36%
EDIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.25 | 40.38 | 40.16 | 40.31 | -0.13 | -0.32% | 60,223 |
| Nov 12, 2026 | 40.35 | 40.50 | 40.33 | 40.44 | -0.15 | -0.37% | 79,100 |
| Nov 11, 2026 | 40.47 | 40.63 | 40.41 | 40.59 | +0.26 | +0.64% | 154,400 |
| Nov 10, 2026 | 40.35 | 40.51 | 40.32 | 40.33 | -0.33 | -0.81% | 45,400 |
| Nov 9, 2026 | 40.38 | 40.72 | 40.31 | 40.66 | +0.31 | +0.77% | 67,900 |
| Nov 6, 2026 | 40.35 | 40.43 | 40.27 | 40.35 | -0.09 | -0.22% | 62,300 |
| Nov 5, 2026 | 40.63 | 40.69 | 40.32 | 40.44 | -0.27 | -0.66% | 121,500 |
| Nov 4, 2026 | 40.53 | 40.82 | 40.46 | 40.71 | +0.48 | +1.19% | 92,800 |
| Nov 3, 2026 | 40.31 | 40.36 | 40.19 | 40.23 | -0.17 | -0.42% | 90,600 |
| Nov 2, 2026 | 40.50 | 40.60 | 40.34 | 40.40 | +0.06 | +0.15% | 93,000 |
| Oct 30, 2026 | 40.24 | 40.45 | 40.18 | 40.34 | -0.03 | -0.07% | 102,200 |
| Oct 29, 2026 | 40.31 | 40.46 | 40.28 | 40.37 | -0.08 | -0.20% | 83,900 |
| Oct 28, 2026 | 40.37 | 40.51 | 40.21 | 40.45 | -0.17 | -0.42% | 89,300 |
| Oct 27, 2026 | 40.62 | 40.77 | 40.54 | 40.62 | +0.23 | +0.57% | 85,400 |
| Oct 26, 2026 | 40.34 | 40.49 | 40.21 | 40.39 | +0.03 | +0.07% | 60,900 |
| Oct 23, 2026 | 40.22 | 40.40 | 40.19 | 40.36 | -0.09 | -0.22% | 52,100 |
| Oct 22, 2026 | 40.36 | 40.48 | 40.28 | 40.45 | -0.17 | -0.42% | 64,900 |
| Oct 21, 2026 | 40.65 | 40.67 | 40.46 | 40.62 | +0.04 | +0.10% | 39,400 |
| Oct 20, 2026 | 40.40 | 40.68 | 40.38 | 40.58 | +0.21 | +0.52% | 100,200 |
| Oct 19, 2026 | 40.46 | 40.47 | 40.32 | 40.37 | -0.11 | -0.27% | 44,100 |
| Oct 16, 2026 | 40.77 | 40.77 | 40.41 | 40.48 | -0.28 | -0.69% | 88,900 |
| Oct 15, 2026 | 40.57 | 40.78 | 40.36 | 40.76 | +0.58 | +1.44% | 96,100 |
| Oct 14, 2026 | 40.22 | 40.35 | 40.15 | 40.18 | -0.27 | -0.67% | 55,800 |
| Oct 13, 2026 | 40.27 | 40.45 | 40.18 | 40.45 | +0.46 | +1.15% | 107,600 |
| Oct 12, 2026 | 40.04 | 40.08 | 39.95 | 39.99 | -0.05 | -0.12% | 257,300 |
| Oct 9, 2026 | 39.96 | 40.09 | 39.88 | 40.04 | +0.26 | +0.65% | 76,600 |
| Oct 8, 2026 | 39.71 | 39.87 | 39.63 | 39.78 | -0.17 | -0.43% | 57,400 |
| Oct 7, 2026 | 40.01 | 40.11 | 39.79 | 39.95 | -0.24 | -0.60% | 224,500 |
| Oct 6, 2026 | 40.20 | 40.26 | 40.12 | 40.19 | +0.11 | +0.27% | 86,500 |
| Oct 5, 2026 | 40.05 | 40.13 | 40.00 | 40.08 | +0.17 | +0.43% | 102,200 |
| Oct 2, 2026 | 39.95 | 40.07 | 39.82 | 39.91 | +0.08 | +0.20% | 109,600 |
| Oct 1, 2026 | 39.96 | 40.00 | 39.68 | 39.83 | -0.33 | -0.82% | 114,700 |
| Sep 30, 2026 | 40.35 | 40.39 | 40.13 | 40.16 | -0.20 | -0.50% | 113,800 |
| Sep 29, 2026 | 40.39 | 40.44 | 40.22 | 40.36 | -0.31 | -0.76% | 84,700 |
| Sep 28, 2026 | 40.68 | 40.78 | 40.56 | 40.67 | -0.15 | -0.37% | 78,900 |
| Sep 25, 2026 | 40.77 | 40.90 | 40.63 | 40.82 | +0.17 | +0.42% | 95,600 |
| Sep 24, 2026 | 40.78 | 40.87 | 40.59 | 40.65 | -0.03 | -0.07% | 101,800 |
| Sep 23, 2026 | 40.98 | 41.03 | 40.59 | 40.68 | -0.52 | -1.26% | 137,700 |
| Sep 22, 2026 | 41.11 | 41.28 | 41.01 | 41.20 | +0.01 | +0.02% | 113,200 |
| Sep 21, 2026 | 41.10 | 41.21 | 40.89 | 41.19 | -0.40 | -0.96% | 80,400 |
| Sep 18, 2026 | 41.47 | 41.59 | 41.42 | 41.59 | -0.02 | -0.05% | 60,500 |
| Sep 17, 2026 | 41.64 | 41.72 | 41.59 | 41.61 | +0.26 | +0.63% | 40,200 |
| Sep 16, 2026 | 41.58 | 41.68 | 41.23 | 41.35 | -0.27 | -0.65% | 81,400 |
| Sep 15, 2026 | 41.67 | 41.69 | 41.54 | 41.62 | -0.04 | -0.10% | 67,400 |
| Sep 14, 2026 | 41.57 | 41.74 | 41.50 | 41.66 | -0.19 | -0.45% | 64,400 |
| Sep 11, 2026 | 41.80 | 41.85 | 41.71 | 41.85 | +0.25 | +0.60% | 70,800 |
| Sep 10, 2026 | 41.75 | 41.78 | 41.55 | 41.60 | -0.33 | -0.79% | 160,300 |
| Sep 9, 2026 | 42.02 | 42.12 | 41.93 | 41.93 | -0.22 | -0.52% | 214,100 |
| Sep 8, 2026 | 42.15 | 42.29 | 42.13 | 42.15 | -0.09 | -0.21% | 51,500 |
| Sep 4, 2026 | 42.03 | 42.24 | 42.03 | 42.24 | +0.22 | +0.52% | 220,500 |
| Sep 3, 2026 | 41.95 | 42.09 | 41.84 | 42.02 | +0.19 | +0.45% | 46,400 |
| Sep 2, 2026 | 41.76 | 41.87 | 41.74 | 41.83 | +0.23 | +0.55% | 48,900 |
| Sep 1, 2026 | 41.85 | 41.93 | 41.56 | 41.60 | -0.23 | -0.55% | 43,700 |
| Aug 31, 2026 | 41.93 | 41.99 | 41.78 | 41.83 | -0.06 | -0.14% | 41,900 |
| Aug 28, 2026 | 42.01 | 42.13 | 41.82 | 41.89 | -0.14 | -0.33% | 57,500 |
| Aug 27, 2026 | 42.00 | 42.05 | 41.86 | 42.03 | -0.12 | -0.28% | 69,500 |
| Aug 26, 2026 | 42.14 | 42.28 | 42.10 | 42.15 | -0.21 | -0.50% | 176,500 |
| Aug 25, 2026 | 42.11 | 42.36 | 42.09 | 42.36 | +0.29 | +0.69% | 44,100 |
| Aug 24, 2026 | 42.19 | 42.21 | 42.00 | 42.07 | -0.09 | -0.21% | 73,900 |
| Aug 21, 2026 | 42.15 | 42.23 | 42.01 | 42.16 | +0.22 | +0.52% | 62,000 |
| Aug 20, 2026 | 41.90 | 42.06 | 41.88 | 41.94 | -0.15 | -0.36% | 67,500 |
| Aug 19, 2026 | 42.01 | 42.12 | 41.96 | 42.09 | +0.43 | +1.03% | 65,600 |
| Aug 18, 2026 | 41.67 | 41.77 | 41.54 | 41.66 | -0.04 | -0.10% | 76,900 |
| Aug 17, 2026 | 41.76 | 41.89 | 41.66 | 41.70 | +0.08 | +0.19% | 70,600 |
| Aug 14, 2026 | 41.84 | 41.87 | 41.62 | 41.62 | -0.06 | -0.14% | 123,100 |
65 days, newest first. Daily bars as drawn on the EDIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.