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:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	43.09	43.23	43.05	43.19	652,012	43.19
7/02/2025	42.69	43.01	42.66	43.00	1,328,084	43.00
7/01/2025	42.83	42.88	42.73	42.85	1,783,944	42.85
6/30/2025	42.52	42.75	42.34	42.74	1,657,175	42.74
6/27/2025	42.59	42.72	42.50	42.64	3,590,172	42.64
6/26/2025	42.52	42.72	42.48	42.66	1,127,380	42.66
6/25/2025	42.34	42.34	42.24	42.32	803,075	42.32
6/24/2025	41.86	42.25	41.82	42.20	2,045,068	42.20
6/23/2025	40.91	41.26	40.83	41.26	1,365,917	41.26
6/20/2025	41.89	41.89	41.45	41.49	1,442,721	40.96
6/18/2025	41.95	42.01	41.78	41.85	1,825,782	41.32
6/17/2025	42.20	42.24	41.89	41.94	1,382,949	41.41
6/16/2025	42.47	42.67	42.42	42.46	1,357,122	41.92
6/13/2025	42.00	42.19	41.93	42.01	1,477,296	41.48
6/12/2025	42.57	42.69	42.51	42.66	1,112,354	42.12
6/11/2025	42.70	42.80	42.60	42.65	1,321,585	42.11
6/10/2025	42.50	42.55	42.35	42.53	5,334,335	41.99
6/09/2025	42.16	42.33	42.10	42.26	1,357,948	41.72
6/06/2025	41.87	41.99	41.79	41.97	979,183	41.44
6/05/2025	41.93	41.99	41.72	41.80	1,393,852	41.27
6/04/2025	41.58	41.72	41.53	41.66	1,415,859	41.13
6/03/2025	41.13	41.31	41.08	41.27	2,880,231	40.75
6/02/2025	41.04	41.18	40.91	41.18	2,217,436	40.66
5/30/2025	41.07	41.07	40.66	40.88	1,741,304	40.36
5/29/2025	41.59	41.59	41.24	41.38	2,591,800	40.85
5/28/2025	41.31	41.33	41.20	41.23	1,354,961	40.71
5/27/2025	41.45	41.50	41.34	41.46	1,357,151	40.93
5/23/2025	41.39	41.68	41.33	41.63	2,229,216	41.10
5/22/2025	41.42	41.60	41.37	41.47	1,678,024	40.94
5/21/2025	41.87	41.92	41.52	41.59	1,678,625	41.06
5/20/2025	41.58	41.73	41.57	41.72	3,614,160	41.19
5/19/2025	41.45	41.81	41.45	41.79	1,159,564	41.26
5/16/2025	41.66	41.71	41.51	41.69	1,499,729	41.16
5/15/2025	41.66	41.71	41.49	41.71	1,139,201	41.18
5/14/2025	41.79	41.83	41.67	41.74	1,930,606	41.21
5/13/2025	41.13	41.57	41.08	41.43	6,094,087	40.90
5/12/2025	41.44	41.44	41.16	41.33	3,045,040	40.80
5/09/2025	40.51	40.59	40.31	40.37	1,259,233	39.86
5/08/2025	40.18	40.33	40.09	40.09	1,703,975	39.58
5/07/2025	40.33	40.33	40.06	40.14	1,581,886	39.63
5/06/2025	40.54	40.77	40.49	40.62	1,022,848	40.10
5/05/2025	40.96	40.96	40.77	40.77	1,429,019	40.25
5/02/2025	40.54	40.58	40.36	40.49	2,210,305	39.98
5/01/2025	39.56	39.62	39.40	39.45	2,556,754	38.95
4/30/2025	39.20	39.48	39.08	39.39	2,388,403	38.89
4/29/2025	39.31	39.43	39.26	39.34	1,035,047	38.84
4/28/2025	39.24	39.28	39.05	39.22	1,857,561	38.72
4/25/2025	38.96	39.13	38.88	39.09	1,472,405	38.59
4/24/2025	38.93	39.28	38.85	39.26	1,245,548	38.76
4/23/2025	38.93	39.15	38.70	38.74	1,238,572	38.25
4/22/2025	38.13	38.57	38.12	38.38	15,483,789	37.89
4/21/2025	37.85	37.92	37.46	37.74	1,477,080	37.26
4/17/2025	37.74	37.98	37.70	37.74	1,114,488	37.26
4/16/2025	37.54	37.76	37.26	37.38	2,743,330	36.91
4/15/2025	37.92	38.02	37.78	37.79	1,785,288	37.31
4/14/2025	37.74	37.97	37.56	37.81	2,328,753	37.33
4/11/2025	36.93	37.48	36.79	37.44	5,228,592	36.96
4/10/2025	36.77	36.77	35.81	36.46	6,024,629	36.00
4/09/2025	34.85	37.03	34.62	36.93	7,156,694	36.46
4/08/2025	36.09	36.24	34.38	34.72	5,637,373	34.28
4/07/2025	34.86	36.12	34.67	35.18	12,709,671	34.73