SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF (SPEM)

Historical Prices For SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF (SPEM)

Date Range:

2025-01-17 - 2025-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2025	37.54	37.76	37.26	37.38	2,743,330	37.38
4/15/2025	37.92	38.02	37.78	37.79	1,785,288	37.79
4/14/2025	37.74	37.97	37.56	37.81	2,328,753	37.81
4/11/2025	36.93	37.48	36.79	37.44	5,228,592	37.44
4/10/2025	36.77	36.77	35.81	36.46	6,024,629	36.46
4/09/2025	34.85	37.03	34.62	36.93	7,156,694	36.93
4/08/2025	36.09	36.24	34.38	34.72	5,637,373	34.72
4/07/2025	34.86	36.12	34.67	35.18	12,709,671	35.18
4/04/2025	37.37	37.46	36.29	36.66	6,319,906	36.66
4/03/2025	38.84	39.09	38.77	38.87	1,581,025	38.87
4/02/2025	39.38	39.70	39.38	39.61	2,108,957	39.61
4/01/2025	39.28	39.58	39.22	39.53	2,816,517	39.53
3/31/2025	39.08	39.44	38.93	39.37	1,701,540	39.37
3/28/2025	39.83	39.83	39.35	39.45	989,288	39.45
3/27/2025	39.94	40.20	39.93	40.07	1,195,144	40.07
3/26/2025	40.02	40.07	39.78	39.87	692,268	39.87
3/25/2025	40.09	40.24	40.03	40.08	1,128,559	40.08
3/24/2025	40.17	40.24	40.08	40.10	747,469	40.10
3/21/2025	39.89	40.05	39.84	40.03	1,077,489	40.03
3/20/2025	40.04	40.25	39.99	40.20	1,303,927	40.20
3/19/2025	40.56	40.67	40.37	40.55	1,036,235	40.55
3/18/2025	40.62	40.62	40.35	40.47	1,910,429	40.47
3/17/2025	40.11	40.67	40.11	40.63	1,151,230	40.63
3/14/2025	39.86	40.10	39.83	40.08	1,350,530	40.08
3/13/2025	39.16	39.45	39.08	39.35	833,293	39.35
3/12/2025	39.51	39.52	39.21	39.50	1,096,082	39.50
3/11/2025	39.48	39.53	39.09	39.32	1,425,788	39.32
3/10/2025	39.39	39.47	38.83	39.05	1,090,591	39.05
3/07/2025	39.85	40.06	39.60	39.95	1,315,816	39.95
3/06/2025	39.97	40.12	39.74	39.82	1,793,659	39.82
3/05/2025	39.49	40.02	39.43	39.95	1,793,757	39.95
3/04/2025	38.69	39.16	38.45	38.86	3,953,337	38.86
3/03/2025	39.08	39.15	38.41	38.54	3,015,564	38.54
2/28/2025	38.76	38.91	38.58	38.86	1,832,539	38.86
2/27/2025	39.79	39.84	39.34	39.37	2,514,192	39.37
2/26/2025	40.20	40.38	39.99	40.07	5,446,251	40.07
2/25/2025	39.89	39.89	39.62	39.79	1,460,805	39.79
2/24/2025	40.13	40.13	39.73	39.74	1,326,459	39.74
2/21/2025	40.65	40.78	40.24	40.35	1,938,412	40.35
2/20/2025	40.38	40.59	40.26	40.42	1,086,797	40.42
2/19/2025	40.13	40.15	40.01	40.08	879,978	40.08
2/18/2025	40.20	40.23	40.09	40.17	1,626,150	40.17
2/14/2025	39.98	40.04	39.86	40.01	1,733,995	40.01
2/13/2025	39.30	39.79	39.30	39.76	1,674,698	39.76
2/12/2025	39.37	39.72	39.32	39.61	1,269,778	39.61
2/11/2025	39.30	39.51	39.25	39.39	1,106,094	39.39
2/10/2025	39.49	39.60	39.41	39.60	973,757	39.60
2/07/2025	39.52	39.61	39.17	39.18	1,608,754	39.18
2/06/2025	39.08	39.19	39.06	39.17	1,128,816	39.17
2/05/2025	38.97	39.08	38.91	39.04	1,542,236	39.04
2/04/2025	38.89	39.22	38.86	39.13	3,051,360	39.13
2/03/2025	38.16	38.69	38.09	38.48	3,649,314	38.48
1/31/2025	39.09	39.20	38.67	38.73	3,295,181	38.73
1/30/2025	38.56	39.19	38.56	39.04	3,081,495	39.04
1/29/2025	38.67	38.75	38.45	38.53	2,790,375	38.53
1/28/2025	38.21	38.52	38.09	38.52	3,083,019	38.52
1/27/2025	38.46	38.46	38.19	38.30	7,369,969	38.30
1/24/2025	38.90	38.99	38.75	38.92	2,300,265	38.92
1/23/2025	38.51	38.73	38.46	38.73	1,090,273	38.73
1/22/2025	38.56	38.65	38.47	38.60	1,336,517	38.60
1/21/2025	38.53	38.62	38.35	38.59	2,788,253	38.59
1/17/2025	38.06	38.44	38.06	38.26	1,033,817	38.26