Get the Stockscreener App
38.89
0.36%
-0.14
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History
The historical daily chart and data for Spdr S P Emerging Markets Dividend Etf stock (EDIV), show that the latest closing stock price as of December 05, 2025, is $38.89.
- Spdr S P Emerging Markets Dividend Etf all-time high stock price is $41.28, occurred on June 19, 2014.
- The lowest Spdr S P Emerging Markets Dividend Etf stock price recorded was $19.81 on March 23, 2020. Since then, Spdr S P Emerging Markets Dividend Etf's stock price has risen over 96.31% to $38.89 now.
- The 52-week high stock price for EDIV is $40.13, representing a 3.19% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for EDIV is $32.36, indicating a -16.79% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Spdr S P Emerging Markets Dividend Etf (EDIV) stock in the beginning of 2024 was $30.05. The stock closed the year at $24.00, a loss of over -20.13% for the year.
The table below shows more information about EDIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $39.26 | $38.75 | $0.5099 | 177,718.0 | -0.36% |
| Dec 04, 2025 | $39.12 | $38.88 | $0.24 | 167,500.0 | +0.33% |
| Dec 03, 2025 | $39.04 | $38.75 | $0.2899 | 101,781.0 | +0.08% |
| Dec 02, 2025 | $38.98 | $38.73 | $0.2499 | 90,100.0 | +0.41% |
| Dec 01, 2025 | $38.89 | $38.69 | $0.1999 | 201,922.0 | -0.05% |
| Nov 28, 2025 | $38.85 | $38.57 | $0.2799 | 53,809.0 | -0.23% |
| Nov 26, 2025 | $38.94 | $38.65 | $0.29 | 84,589.0 | +0.54% |
| Nov 25, 2025 | $38.66 | $38.28 | $0.3799 | 88,248.0 | +0.42% |
| Nov 24, 2025 | $38.50 | $38.13 | $0.3727 | 105,481.0 | +0.60% |
| Nov 21, 2025 | $38.32 | $37.85 | $0.4655 | 105,701.0 | +0.32% |
| Nov 20, 2025 | $38.70 | $38.01 | $0.6907 | 178,255.0 | -0.78% |
| Nov 19, 2025 | $38.62 | $38.36 | $0.26 | 124,741.0 | -0.60% |
| Nov 18, 2025 | $38.84 | $38.35 | $0.4884 | 120,755.0 | -0.23% |
| Nov 17, 2025 | $39.06 | $38.63 | $0.4374 | 101,008.0 | -1.07% |
| Nov 14, 2025 | $39.29 | $38.94 | $0.3499 | 88,120.0 | +0.36% |
| Nov 13, 2025 | $39.35 | $38.96 | $0.3899 | 126,887.0 | -0.38% |
| Nov 12, 2025 | $39.27 | $39.06 | $0.208 | 116,771.0 | -0.05% |
| Nov 11, 2025 | $39.25 | $39.00 | $0.25 | 169,158.0 | +0.51% |
| Nov 10, 2025 | $39.05 | $38.82 | $0.23 | 82,934.0 | +0.44% |
| Nov 07, 2025 | $38.85 | $38.57 | $0.2787 | 85,673.0 | +0.25% |
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Emerging Markets Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Emerging Markets Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.26 | $38.69 | $0.5699 | 916,739.0 | +0.41% |
| Nov, 2025 | $39.35 | $37.85 | $1.50 | 2,145,975.0 | +0.44% |
| Oct, 2025 | $39.24 | $37.81 | $1.43 | 2,070,271.0 | -0.75% |
| Sep, 2025 | $40.13 | $38.11 | $2.02 | 2,053,427.0 | +0.62% |
| Aug, 2025 | $39.30 | $37.90 | $1.40 | 2,390,583.0 | +1.66% |
| Jul, 2025 | $39.32 | $37.85 | $1.47 | 2,560,786.0 | -0.37% |
| Jun, 2025 | $38.72 | $36.94 | $1.79 | 2,494,437.0 | +1.11% |
| May, 2025 | $38.30 | $36.06 | $2.24 | 2,455,480.0 | +3.54% |
| Apr, 2025 | $36.77 | $32.36 | $4.41 | 2,994,973.0 | +1.99% |
| Mar, 2025 | $37.01 | $35.45 | $1.56 | 2,837,165.0 | +0.21% |
| Feb, 2025 | $36.68 | $35.04 | $1.64 | 1,445,258.0 | +0.35% |
| Jan, 2025 | $35.86 | $34.08 | $1.78 | 1,857,683.0 | +0.64% |
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.50 | $34.78 | $1.72 | 1,648,984.0 | -0.14% |
| Nov, 2024 | $36.63 | $35.00 | $1.63 | 2,593,103.0 | -1.69% |
| Oct, 2024 | $38.15 | $35.83 | $2.32 | 1,438,493.0 | -4.49% |
| Sep, 2024 | $39.23 | $35.92 | $3.31 | 1,334,471.0 | +3.04% |
| Aug, 2024 | $36.88 | $32.93 | $3.95 | 1,648,123.0 | +4.10% |
| Jul, 2024 | $36.67 | $34.57 | $2.10 | 2,569,892.0 | -0.51% |
| Jun, 2024 | $36.05 | $34.91 | $1.14 | 1,043,586.0 | +1.15% |
| May, 2024 | $36.16 | $33.67 | $2.49 | 1,751,499.0 | +3.35% |
| Apr, 2024 | $34.05 | $32.37 | $1.68 | 3,257,030.0 | +0.78% |
| Mar, 2024 | $34.12 | $33.03 | $1.09 | 1,555,851.0 | +1.79% |
| Feb, 2024 | $33.63 | $31.90 | $1.73 | 1,714,444.0 | +2.40% |
| Jan, 2024 | $32.67 | $30.92 | $1.75 | 2,766,565.0 | -1.14% |
Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.69 | $30.86 | $1.83 | 1,912,343.0 | +4.90% |
| Nov, 2023 | $31.45 | $28.79 | $2.66 | 3,057,931.0 | +7.83% |
| Oct, 2023 | $30.00 | $28.70 | $1.30 | 1,613,068.0 | -3.45% |
| Sep, 2023 | $31.08 | $29.58 | $1.50 | 937,362.0 | -1.89% |
| Aug, 2023 | $31.07 | $29.51 | $1.56 | 666,326.0 | -2.79% |
| Jul, 2023 | $32.08 | $28.16 | $3.92 | 502,050.0 | +9.73% |
| Jun, 2023 | $29.67 | $27.34 | $2.33 | 608,499.0 | +3.95% |
| May, 2023 | $27.84 | $26.50 | $1.34 | 586,149.0 | +2.21% |
| Apr, 2023 | $27.14 | $26.06 | $1.08 | 452,163.0 | +2.24% |
| Mar, 2023 | $26.32 | $25.02 | $1.30 | 437,107.0 | +4.84% |
| Feb, 2023 | $26.37 | $24.95 | $1.41 | 602,591.0 | -2.91% |
| Jan, 2023 | $26.19 | $24.00 | $2.19 | 564,567.0 | +7.21% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):