SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist) (EMDD)

EMDD
🏛️ 法国 →
49.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 57.22 57.22 57.06 57.11 0.0M
2021-12-30 57.00 57.05 56.89 57.05 0.0M
2021-12-29 57.26 57.26 56.82 56.86 0.0M
2021-12-28 57.17 57.24 56.96 57.22 0.0M
2021-12-27 56.97 57.02 56.97 57.02 0.0M
2021-12-24 57.19 57.19 57.19 57.19 0.0M
2021-12-23 57.02 57.06 57.00 57.06 0.0M
2021-12-22 57.12 57.12 56.75 56.81 0.0M
2021-12-21 56.94 56.98 56.69 56.98 0.0M
2021-12-20 56.90 56.90 56.61 56.68 0.0M
2021-12-17 56.82 56.96 56.72 56.96 0.0M
2021-12-16 56.87 56.87 56.57 56.86 0.0M
2021-12-15 56.92 56.96 56.72 56.79 0.0M
2021-12-14 57.08 57.10 56.87 56.87 0.0M
2021-12-13 57.14 57.14 57.00 57.02 0.0M
2021-12-10 56.99 57.12 56.99 57.07 0.0M
2021-12-09 57.23 57.23 57.00 57.12 0.0M
2021-12-08 57.06 57.23 56.94 57.04 0.0M
2021-12-07 56.77 57.09 56.77 57.07 0.0M
2021-12-06 56.60 56.76 56.60 56.76 0.0M
2021-12-03 56.51 56.56 56.48 56.54 0.0M
2021-12-02 56.48 56.58 56.32 56.58 0.0M
2021-12-01 56.45 56.65 56.45 56.57 0.0M
2021-11-30 56.07 56.55 55.99 56.48 0.0M
2021-11-29 56.17 56.30 56.14 56.27 0.0M
2021-11-26 56.25 56.25 55.92 55.92 0.0M
2021-11-25 56.80 56.80 56.53 56.76 0.0M
2021-11-24 56.72 56.84 56.61 56.73 0.0M
2021-11-23 56.95 56.95 56.45 56.45 0.0M
2021-11-22 57.31 57.31 56.87 56.93 0.0M
2021-11-19 56.95 56.98 56.83 56.95 0.0M
2021-11-18 57.21 57.25 56.84 56.88 0.0M
2021-11-17 57.39 57.39 57.26 57.27 0.0M
2021-11-16 57.20 57.31 57.10 57.20 0.0M
2021-11-15 57.11 57.13 57.02 57.08 0.0M
2021-11-12 57.13 57.17 57.00 57.04 0.0M
2021-11-11 56.71 57.10 56.71 57.10 0.0M
2021-11-10 56.82 56.82 56.73 56.76 0.0M
2021-11-09 56.57 56.79 56.57 56.73 0.0M
2021-11-08 56.67 56.67 56.40 56.54 0.0M
2021-11-05 56.17 56.54 56.17 56.45 0.0M
2021-11-04 56.07 56.18 56.07 56.18 0.0M
2021-11-03 55.83 55.85 55.74 55.74 0.0M
2021-11-02 55.77 55.87 55.77 55.82 0.0M
2021-11-01 55.92 56.00 55.69 55.77 0.0M
2021-10-29 55.70 56.12 55.60 56.12 0.0M
2021-10-28 56.20 56.26 55.78 55.79 0.0M
2021-10-27 56.38 56.38 55.96 56.26 0.0M
2021-10-26 56.33 56.38 56.26 56.34 0.0M
2021-10-25 55.96 56.30 55.96 56.24 0.0M
2021-10-22 56.13 56.13 55.87 55.87 0.0M
2021-10-21 56.34 56.40 56.12 56.14 0.0M
2021-10-20 56.44 56.53 56.43 56.47 0.0M
2021-10-19 56.43 56.58 56.34 56.46 0.0M
2021-10-18 56.62 56.72 56.28 56.44 0.0M
2021-10-15 56.84 56.92 56.76 56.80 0.0M
2021-10-14 56.66 56.70 56.58 56.70 0.0M
2021-10-13 56.53 56.65 56.53 56.65 0.0M
2021-10-12 56.51 56.56 56.38 56.52 0.0M
2021-10-11 56.44 56.53 56.29 56.38 0.0M
2021-10-08 56.58 56.58 56.48 56.49 0.0M
2021-10-07 56.56 56.65 56.56 56.65 0.0M
2021-10-06 56.84 56.84 56.29 56.62 0.0M
2021-10-05 56.60 56.61 56.45 56.50 0.0M
2021-10-04 56.85 56.85 56.44 56.44 0.0M
2021-10-01 56.66 56.91 56.66 56.89 0.0M
2021-09-30 56.66 56.81 56.62 56.81 0.0M
2021-09-29 56.27 56.58 56.27 56.58 0.0M
2021-09-28 56.59 56.60 56.27 56.27 0.0M
2021-09-27 56.81 56.81 56.56 56.64 0.0M
2021-09-24 56.79 56.79 56.61 56.64 0.0M
2021-09-23 57.03 57.12 56.87 56.91 0.0M
2021-09-22 57.02 57.02 56.83 56.95 0.0M
2021-09-21 56.92 56.92 56.71 56.80 0.0M
2021-09-20 56.85 56.87 56.72 56.72 0.0M
2021-09-17 57.13 57.23 56.91 56.98 0.0M
2021-09-16 57.14 57.28 57.14 57.18 0.0M
2021-09-15 57.24 57.24 57.10 57.15 0.0M
2021-09-14 57.28 57.28 57.09 57.21 0.0M
2021-09-13 57.26 57.32 57.19 57.21 0.0M
2021-09-10 57.31 57.41 57.17 57.24 0.0M
2021-09-09 57.24 57.24 56.87 57.16 0.0M
2021-09-08 57.29 57.29 57.05 57.16 0.0M
2021-09-07 57.27 57.28 57.13 57.15 0.0M
2021-09-06 57.31 57.36 57.27 57.36 0.0M
2021-09-03 57.59 57.59 57.18 57.28 0.0M
2021-09-02 57.37 57.46 57.30 57.34 0.0M
2021-09-01 57.62 57.76 57.47 57.49 0.0M
2021-08-31 57.80 57.80 57.46 57.65 0.0M
2021-08-30 57.14 57.48 57.14 57.32 0.0M
2021-08-27 57.00 57.14 56.96 57.14 0.0M
2021-08-26 57.15 57.15 56.92 56.98 0.0M
2021-08-25 57.01 57.19 56.95 56.98 0.0M
2021-08-24 56.89 57.02 56.77 57.02 0.0M
2021-08-23 56.78 56.83 56.55 56.65 0.0M
2021-08-20 56.80 56.80 56.68 56.75 0.0M
2021-08-19 56.91 57.12 56.74 56.83 0.0M
2021-08-18 57.10 57.22 57.07 57.10 0.0M
2021-08-17 56.89 57.09 56.89 57.09 0.0M
2021-08-16 56.89 56.93 56.89 56.93 0.0M
2021-08-13 57.08 57.10 56.95 56.98 0.0M
2021-08-12 57.14 57.27 57.00 57.18 0.0M
2021-08-11 57.14 57.30 56.94 57.12 0.0M
2021-08-10 57.14 57.16 56.97 57.09 0.0M
2021-08-09 57.07 57.12 56.94 57.00 0.0M
2021-08-06 57.07 57.28 57.07 57.13 0.0M
2021-08-05 57.13 57.30 57.13 57.25 0.0M
2021-08-04 57.40 57.40 57.20 57.21 0.0M
2021-08-03 57.11 57.21 57.06 57.06 0.0M
2021-08-02 56.85 57.18 56.85 57.17 0.0M
2021-07-30 58.13 58.26 57.98 58.26 0.0M
2021-07-29 58.11 58.23 58.03 58.16 0.0M
2021-07-28 58.03 58.17 58.01 58.05 0.0M
2021-07-27 58.02 58.13 57.95 57.95 0.0M
2021-07-26 58.27 58.27 57.95 58.02 0.0M
2021-07-23 58.20 58.34 58.20 58.26 0.0M
2021-07-22 58.17 58.30 57.88 58.15 0.0M
2021-07-21 58.09 58.09 57.92 58.02 0.0M
2021-07-20 58.02 58.08 57.95 58.06 0.0M
2021-07-19 58.13 58.27 57.84 57.95 0.0M
2021-07-16 58.16 58.35 58.16 58.24 0.0M
2021-07-15 58.09 58.20 58.06 58.16 0.0M
2021-07-14 58.02 58.10 58.02 58.10 0.0M
2021-07-13 57.94 58.06 57.77 57.95 0.0M
2021-07-12 57.93 57.93 57.68 57.84 0.0M
2021-07-09 57.70 57.99 57.70 57.86 0.0M
2021-07-08 57.97 57.99 57.53 57.76 0.0M
2021-07-07 58.19 58.24 58.07 58.12 0.0M
2021-07-06 58.30 58.45 58.04 58.08 0.0M
2021-07-05 58.34 58.38 58.22 58.27 0.0M
2021-07-02 58.13 58.45 58.13 58.30 0.0M
2021-07-01 58.26 58.40 58.16 58.18 0.0M
2021-06-30 58.59 58.59 58.34 58.42 0.0M
2021-06-29 58.58 58.58 58.21 58.25 0.0M
2021-06-28 57.93 58.30 57.93 58.19 0.0M
2021-06-25 58.29 58.30 58.09 58.12 0.0M
2021-06-24 58.01 58.22 58.01 58.17 0.0M
2021-06-23 57.99 58.08 57.85 57.99 0.0M
2021-06-22 57.99 58.01 57.82 57.88 0.0M
2021-06-21 58.20 58.20 57.85 57.94 0.0M
2021-06-18 58.33 58.36 58.15 58.16 0.0M
2021-06-17 58.01 58.31 58.01 58.17 0.0M
2021-06-16 57.94 58.05 57.88 58.03 0.0M
2021-06-15 58.03 58.03 57.76 57.77 0.0M
2021-06-14 58.18 58.18 57.95 58.05 0.0M
2021-06-11 58.11 58.37 58.11 58.18 0.0M
2021-06-10 58.08 58.09 57.89 58.07 0.0M
2021-06-09 58.23 58.23 57.87 57.90 0.0M
2021-06-08 57.85 57.96 57.79 57.89 0.0M
2021-06-07 57.90 57.96 57.83 57.83 0.0M
2021-06-04 57.81 57.90 57.64 57.90 0.0M
2021-06-03 57.68 57.72 57.55 57.72 0.0M
2021-06-02 57.34 57.58 57.34 57.56 0.0M
2021-06-01 57.31 57.31 57.27 57.30 0.0M
2021-05-31 57.33 57.38 57.17 57.22 0.0M
2021-05-28 57.09 57.37 57.09 57.26 0.0M
2021-05-27 57.16 57.18 57.09 57.11 0.0M
2021-05-26 56.76 57.07 56.76 57.07 0.0M
2021-05-25 56.87 56.87 56.80 56.81 0.0M
2021-05-24 56.85 56.87 56.72 56.84 0.0M
2021-05-21 56.77 56.95 56.74 56.91 0.0M
2021-05-20 56.74 56.80 56.70 56.80 0.0M
2021-05-19 56.87 56.87 56.64 56.71 0.0M
2021-05-18 57.02 57.02 56.82 56.87 0.0M
2021-05-17 56.99 56.99 56.81 56.97 0.0M
2021-05-14 57.18 57.18 57.06 57.11 0.0M
2021-05-13 56.96 57.10 56.90 57.09 0.0M
2021-05-12 57.21 57.29 57.08 57.12 0.0M
2021-05-11 57.23 57.24 57.04 57.16 0.0M
2021-05-10 57.30 57.36 57.22 57.32 0.0M
2021-05-07 57.27 57.39 57.20 57.37 0.0M
2021-05-06 57.16 57.29 57.03 57.29 0.0M
2021-05-05 56.94 57.14 56.94 57.12 0.0M
2021-05-04 57.20 57.20 56.88 56.89 0.0M
2021-05-03 56.89 57.02 56.81 57.00 0.0M
2021-04-30 56.99 57.02 56.86 57.00 0.0M
2021-04-29 57.07 57.07 56.72 56.79 0.0M
2021-04-28 57.05 57.05 56.78 56.82 0.0M
2021-04-27 57.04 57.10 56.90 56.92 0.0M
2021-04-26 57.09 57.10 56.98 57.04 0.0M
2021-04-23 57.16 57.16 56.97 56.97 0.0M
2021-04-22 57.10 57.30 57.03 57.16 0.0M
2021-04-21 57.06 57.19 57.06 57.08 0.0M
2021-04-20 57.17 57.17 56.99 57.08 0.0M
2021-04-19 57.10 57.23 57.09 57.19 0.0M
2021-04-16 57.38 57.38 57.30 57.30 0.0M
2021-04-15 56.99 57.33 56.99 57.33 0.0M
2021-04-14 56.85 57.05 56.85 56.95 0.0M
2021-04-13 56.93 56.98 56.78 56.90 0.0M
2021-04-12 56.94 57.05 56.93 56.95 0.0M
2021-04-09 57.42 57.42 57.08 57.16 0.0M
2021-04-08 57.20 57.20 57.16 57.20 0.0M
2021-04-07 57.30 57.30 56.97 57.07 0.0M
2021-04-06 57.02 57.21 56.99 57.20 0.0M
2021-04-01 57.09 57.27 57.09 57.12 0.0M
2021-03-31 57.03 57.18 56.95 57.13 0.0M
2021-03-30 57.04 57.04 56.64 56.78 0.0M
2021-03-29 57.00 57.00 56.65 56.74 0.0M
2021-03-26 56.91 56.91 56.77 56.77 0.0M
2021-03-25 56.67 56.82 56.62 56.81 0.0M
2021-03-24 56.85 57.00 56.80 56.80 0.0M
2021-03-23 56.83 56.91 56.77 56.89 0.0M
2021-03-22 56.87 56.87 56.61 56.78 0.0M
2021-03-19 57.24 57.24 57.00 57.11 0.0M
2021-03-18 56.93 57.02 56.78 56.88 0.0M
2021-03-17 57.30 57.30 56.75 56.82 0.0M
2021-03-16 56.86 57.19 56.86 57.19 0.0M
2021-03-15 56.90 56.94 56.81 56.93 0.0M
2021-03-12 57.07 57.07 56.78 56.86 0.0M
2021-03-11 57.01 57.17 56.98 57.11 0.0M
2021-03-10 56.69 56.92 56.69 56.83 0.0M
2021-03-09 56.91 56.91 56.48 56.64 0.0M
2021-03-08 56.75 56.79 56.54 56.70 0.0M
2021-03-05 57.12 57.12 56.69 56.85 0.0M
2021-03-04 57.16 57.25 57.04 57.17 0.0M
2021-03-03 57.26 57.28 56.83 56.83 0.0M
2021-03-02 57.50 57.50 57.05 57.11 0.0M
2021-03-01 57.20 57.54 57.20 57.51 0.0M
2021-02-26 56.84 56.94 56.69 56.73 0.0M
2021-02-25 57.66 57.66 56.86 56.92 0.0M
2021-02-24 57.87 58.03 57.79 57.89 0.0M
2021-02-23 57.65 57.75 57.51 57.75 0.0M
2021-02-22 57.71 57.73 57.43 57.56 0.0M
2021-02-19 58.40 58.40 58.20 58.20 0.0M
2021-02-18 58.75 58.75 58.37 58.43 0.0M
2021-02-17 58.67 58.84 58.53 58.76 0.0M
2021-02-16 59.05 59.05 58.64 58.65 0.0M
2021-02-15 59.14 59.14 59.03 59.08 0.0M
2021-02-12 59.03 59.07 58.94 59.01 0.0M
2021-02-11 58.96 59.09 58.95 59.05 0.0M
2021-02-10 58.97 58.97 58.77 58.86 0.0M
2021-02-09 59.00 59.00 58.79 58.83 0.0M
2021-02-08 59.07 59.07 58.88 59.07 0.0M
2021-02-05 59.17 59.17 59.00 59.09 0.0M
2021-02-04 59.08 59.23 59.04 59.04 0.0M
2021-02-03 59.26 59.26 58.97 59.11 0.0M
2021-02-02 58.84 59.20 58.74 59.19 0.0M
2021-02-01 58.50 58.62 58.36 58.62 0.0M
2021-01-29 59.29 59.49 59.29 59.47 0.0M
2021-01-28 59.43 59.45 59.20 59.42 0.0M
2021-01-27 59.48 59.64 59.48 59.59 0.0M
2021-01-26 59.17 59.58 59.17 59.53 0.0M
2021-01-25 59.44 59.56 59.34 59.43 0.0M
2021-01-22 59.76 59.76 59.34 59.40 0.0M
2021-01-21 60.23 60.29 59.84 59.96 0.0M
2021-01-20 60.13 60.28 60.01 60.23 0.0M
2021-01-19 60.07 60.09 59.90 59.97 0.0M
2021-01-18 60.14 60.18 60.00 60.09 0.0M
2021-01-15 60.06 60.07 59.84 60.07 0.0M
2021-01-14 59.83 60.03 59.83 60.03 0.0M
2021-01-13 59.68 59.80 59.63 59.80 0.0M
2021-01-12 59.45 59.61 59.37 59.55 0.0M
2021-01-11 59.53 59.53 59.26 59.30 0.0M
2021-01-08 59.50 59.51 59.42 59.46 0.0M
2021-01-07 59.70 59.77 59.35 59.42 0.0M
2021-01-06 59.61 59.87 59.61 59.75 0.0M
2021-01-05 60.03 60.03 59.70 59.70 0.0M
2021-01-04 60.04 60.41 60.04 60.06 0.0M