SPDR S&P Emerging Asia Pacific ETF (GMF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

105.10

+0.95

(+0.91%)

At close: 09:30AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	104.96	105.10	104.96	105.10	105.10	600
25 Apr 2024	103.54	104.15	103.54	104.15	104.15	35,500
24 Apr 2024	103.84	103.84	103.22	103.57	103.57	1,800
23 Apr 2024	102.40	102.99	102.40	102.99	102.99	1,800
22 Apr 2024	101.46	102.23	101.37	102.15	102.15	9,600
19 Apr 2024	101.25	101.38	101.09	101.15	101.15	4,200
18 Apr 2024	101.62	102.33	101.61	101.80	101.80	4,300
17 Apr 2024	101.90	101.96	101.47	101.78	101.78	5,300
16 Apr 2024	101.47	101.74	101.23	101.48	101.48	4,000
15 Apr 2024	103.67	103.67	102.52	102.52	102.52	3,600
12 Apr 2024	104.30	104.30	103.35	103.40	103.40	4,600
11 Apr 2024	105.66	105.68	104.93	105.67	105.67	63,000
10 Apr 2024	105.07	105.15	104.76	104.98	104.98	6,700
09 Apr 2024	105.84	106.03	105.68	106.03	106.03	2,400
08 Apr 2024	105.22	105.53	105.05	105.05	105.05	11,700
05 Apr 2024	104.39	104.84	104.39	104.72	104.72	11,300
04 Apr 2024	105.79	105.79	104.58	104.58	104.58	38,500
03 Apr 2024	104.39	105.09	104.39	104.94	104.94	2,000
02 Apr 2024	105.00	105.14	104.79	104.86	104.86	5,500
01 Apr 2024	104.57	104.84	104.42	104.73	104.73	3,900
28 Mar 2024	103.58	103.79	103.58	103.68	103.68	6,300
27 Mar 2024	103.13	103.25	103.04	103.25	103.25	8,000
26 Mar 2024	103.55	103.55	103.42	103.47	103.47	29,400
25 Mar 2024	103.63	103.69	103.59	103.61	103.61	2,100
22 Mar 2024	103.70	103.79	103.59	103.63	103.63	4,300
21 Mar 2024	104.89	104.89	104.19	104.33	104.33	2,400
20 Mar 2024	103.80	104.13	103.42	104.13	104.13	8,100
19 Mar 2024	103.58	103.63	103.21	103.59	103.59	5,800
18 Mar 2024	104.81	104.85	104.23	104.23	104.23	34,700
15 Mar 2024	104.29	104.33	103.97	104.04	104.04	13,000
14 Mar 2024	105.08	105.08	104.25	104.34	104.34	10,100
13 Mar 2024	105.28	105.35	104.91	104.91	104.91	2,500
12 Mar 2024	105.07	105.90	105.00	105.90	105.90	252,000
11 Mar 2024	104.67	104.93	104.48	104.66	104.66	11,800
08 Mar 2024	105.35	105.39	104.29	104.55	104.55	6,100
07 Mar 2024	104.19	104.69	104.15	104.69	104.69	3,600
06 Mar 2024	103.84	104.25	103.77	103.78	103.78	10,300
05 Mar 2024	103.18	103.18	102.32	102.49	102.49	1,400
04 Mar 2024	103.78	103.78	103.16	103.34	103.34	10,900
01 Mar 2024	103.05	103.89	103.05	103.64	103.64	8,600
29 Feb 2024	102.22	102.22	101.93	102.03	102.03	7,300
28 Feb 2024	101.36	101.43	101.06	101.42	101.42	23,200
27 Feb 2024	102.94	103.01	102.84	102.84	102.84	8,800
26 Feb 2024	102.55	102.67	102.48	102.57	102.57	25,700
23 Feb 2024	102.87	102.87	102.49	102.80	102.80	15,100
22 Feb 2024	102.52	102.86	102.35	102.67	102.67	17,500
21 Feb 2024	101.28	101.68	101.10	101.38	101.38	22,800
20 Feb 2024	101.43	101.43	100.94	101.13	101.13	17,300
16 Feb 2024	101.01	101.36	101.00	101.05	101.05	12,100
15 Feb 2024	100.38	100.60	100.37	100.60	100.60	3,500
14 Feb 2024	99.84	100.22	99.82	100.11	100.11	2,800
13 Feb 2024	98.82	98.82	98.39	98.60	98.60	1,900
12 Feb 2024	100.11	100.41	100.11	100.24	100.24	17,100
09 Feb 2024	99.53	100.11	99.53	100.11	100.11	3,000
08 Feb 2024	99.62	99.84	99.56	99.80	99.80	7,300
07 Feb 2024	99.30	99.94	99.30	99.94	99.94	22,100
06 Feb 2024	99.20	99.69	99.08	99.69	99.69	20,200
05 Feb 2024	96.78	97.19	96.75	97.19	97.19	6,900
02 Feb 2024	96.73	97.18	96.45	97.08	97.08	8,400
01 Feb 2024	97.47	97.60	97.43	97.59	97.59	3,600
31 Jan 2024	97.60	97.81	96.97	96.98	96.98	8,400
30 Jan 2024	97.50	97.57	97.31	97.49	97.49	11,800
29 Jan 2024	98.27	98.56	97.90	98.44	98.44	2,500
26 Jan 2024	98.25	98.73	98.25	98.48	98.48	9,600
25 Jan 2024	99.13	99.20	98.54	98.67	98.67	6,700
24 Jan 2024	98.80	98.97	98.35	98.56	98.56	2,900
23 Jan 2024	96.70	97.14	96.57	97.09	97.09	5,400
22 Jan 2024	96.11	96.79	96.11	96.72	96.72	5,100
19 Jan 2024	96.69	97.63	96.50	97.60	97.60	13,900
18 Jan 2024	96.42	96.62	96.22	96.59	96.59	7,700
17 Jan 2024	95.10	95.61	95.05	95.58	95.58	13,500
16 Jan 2024	97.85	97.85	97.13	97.13	97.13	10,700
12 Jan 2024	99.56	99.82	98.80	99.13	99.13	52,800
11 Jan 2024	98.84	98.84	98.08	98.75	98.75	24,700
10 Jan 2024	98.40	98.40	98.04	98.25	98.25	14,800
09 Jan 2024	97.99	98.23	97.99	98.23	98.23	7,900
08 Jan 2024	98.44	99.33	98.44	99.33	99.33	3,200
05 Jan 2024	99.54	99.64	99.36	99.49	99.49	1,800
04 Jan 2024	99.61	99.97	99.49	99.49	99.49	2,100
03 Jan 2024	99.20	99.75	99.20	99.68	99.68	5,100
02 Jan 2024	99.92	99.92	99.45	99.60	99.60	4,800
29 Dec 2023	100.87	101.24	100.87	101.07	101.07	6,700
28 Dec 2023	100.92	101.48	100.72	100.87	100.87	13,200
27 Dec 2023	99.57	99.96	99.40	99.96	99.96	17,800
26 Dec 2023	99.07	99.41	99.00	99.41	99.41	8,100
22 Dec 2023	98.53	98.83	98.38	98.52	98.52	5,600
21 Dec 2023	98.56	99.11	98.50	99.11	99.11	16,300
20 Dec 2023	98.10	98.41	97.07	97.07	97.07	20,500
19 Dec 2023	99.29	99.64	99.29	99.51	99.51	33,100
18 Dec 2023	98.99	98.99	98.63	98.88	98.88	7,100
18 Dec 2023	1.921 Dividend
15 Dec 2023	101.29	101.73	101.00	101.00	99.08	15,900
14 Dec 2023	100.71	101.63	100.71	101.63	99.70	20,700
13 Dec 2023	99.19	100.28	98.85	100.15	98.25	16,800
12 Dec 2023	99.19	99.73	98.98	99.72	97.82	28,200
11 Dec 2023	98.94	99.62	98.94	99.60	97.71	6,800
08 Dec 2023	98.79	99.09	98.64	99.00	97.12	7,200
07 Dec 2023	99.28	99.52	99.28	99.51	97.62	2,000
06 Dec 2023	99.67	99.70	99.12	99.12	97.23	4,700
05 Dec 2023	98.83	99.06	98.82	99.03	97.15	17,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

SPDR S&P Emerging Asia Pacific ETF (GMF)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)