Get the Stockscreener App
40.12
0.82%
-0.33
State Street Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History
The historical daily chart and data for State Street Spdr S P Emerging Markets Dividend Etf stock (EDIV), show that the latest closing stock price as of March 06, 2026, is $40.12.
- State Street Spdr S P Emerging Markets Dividend Etf all-time high stock price is $43.49, occurred on February 25, 2026.
- The lowest State Street Spdr S P Emerging Markets Dividend Etf stock price recorded was $19.81 on March 23, 2020. Since then, State Street Spdr S P Emerging Markets Dividend Etf's stock price has risen over 102.52% to $40.12 now.
- The 52-week high stock price for EDIV is $43.49, representing a 8.40% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for EDIV is $32.36, indicating a -19.34% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P Emerging Markets Dividend Etf (EDIV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 06, 2026 | $40.24 | $39.75 | $0.495 | 303,990.0 | -0.82% |
| Mar 05, 2026 | $40.77 | $40.17 | $0.5945 | 321,793.0 | -1.27% |
| Mar 04, 2026 | $41.09 | $40.64 | $0.45 | 339,796.0 | -0.07% |
| Mar 03, 2026 | $41.23 | $40.26 | $0.97 | 507,428.0 | -2.64% |
| Mar 02, 2026 | $42.21 | $41.81 | $0.3994 | 238,269.0 | -1.89% |
| Feb 27, 2026 | $42.97 | $42.76 | $0.2115 | 210,371.0 | -0.44% |
| Feb 26, 2026 | $43.45 | $42.86 | $0.5899 | 199,491.0 | -0.74% |
| Feb 25, 2026 | $43.49 | $43.22 | $0.275 | 216,185.0 | +0.21% |
| Feb 24, 2026 | $43.44 | $43.03 | $0.4146 | 198,629.0 | +1.10% |
| Feb 23, 2026 | $43.30 | $42.80 | $0.50 | 195,208.0 | -0.51% |
| Feb 20, 2026 | $43.11 | $42.61 | $0.4995 | 251,524.0 | +1.27% |
| Feb 19, 2026 | $42.69 | $42.37 | $0.32 | 276,519.0 | -0.26% |
| Feb 18, 2026 | $42.83 | $42.47 | $0.3591 | 186,493.0 | +0.35% |
| Feb 17, 2026 | $42.60 | $42.16 | $0.44 | 159,586.0 | +0.14% |
| Feb 13, 2026 | $42.45 | $42.09 | $0.36 | 197,211.0 | +0.05% |
| Feb 12, 2026 | $42.78 | $42.30 | $0.48 | 232,277.0 | -0.24% |
| Feb 11, 2026 | $42.54 | $42.20 | $0.3398 | 197,398.0 | +0.78% |
| Feb 10, 2026 | $42.32 | $42.04 | $0.2775 | 274,617.0 | +0.07% |
| Feb 09, 2026 | $42.21 | $41.80 | $0.405 | 240,711.0 | +0.62% |
| Feb 06, 2026 | $41.93 | $41.48 | $0.45 | 178,111.0 | +1.62% |
| Feb 05, 2026 | $41.41 | $41.13 | $0.275 | 275,341.0 | -0.27% |
State Street 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 State Street 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 State Street Spdr S P Emerging Markets Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $42.21 | $39.75 | $2.46 | 2,015,266.0 | -6.52% |
| Feb, 2026 | $43.49 | $40.96 | $2.53 | 4,180,246.0 | +4.38% |
| Jan, 2026 | $42.06 | $39.16 | $2.90 | 4,173,489.0 | +5.03% |
State Street Spdr S P Emerging Markets Dividend Etf Stock (EDIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.77 | $38.41 | $1.36 | 2,517,052.0 | +1.52% |
| 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% |
State Street 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% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):