Skip to main content

EM Fossil Fuel Reserves MSCI ETF SPDR (NY: EEMX )

32.61 +0.29 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.37 31.37 31.11 31.18 12,764 -0.54(-1.71%)
Oct 29, 2020 31.48 31.77 31.25 31.72 35,810 +0.37(+1.17%)
Oct 28, 2020 31.60 31.60 31.35 31.35 11,769 -0.67(-2.08%)
Oct 27, 2020 31.88 32.06 31.88 32.02 4,863 +0.25(+0.78%)
Oct 26, 2020 31.94 31.94 31.76 31.77 13,744 -0.34(-1.06%)
Oct 23, 2020 32.01 32.11 31.91 32.11 23,582 +0.11(+0.35%)
Oct 22, 2020 32.10 32.10 31.97 32.00 21,942 -0.02(-0.08%)
Oct 21, 2020 32.01 32.13 31.93 32.02 19,601 +0.07(+0.22%)
Oct 20, 2020 31.77 31.95 31.77 31.95 1,159 +0.43(+1.36%)
Oct 19, 2020 31.74 31.74 31.44 31.52 3,204 -0.09(-0.29%)
Oct 16, 2020 31.64 31.73 31.61 31.61 9,303 +0.07(+0.24%)
Oct 15, 2020 31.26 31.55 31.26 31.54 13,013 -0.21(-0.65%)
Oct 14, 2020 31.98 31.98 31.75 31.75 4,316 -0.21(-0.67%)
Oct 13, 2020 31.83 31.96 31.82 31.96 4,039 -0.04(-0.11%)
Oct 12, 2020 31.92 32.00 31.92 32.00 2,676 +0.31(+0.96%)
Oct 09, 2020 31.57 31.71 31.57 31.69 2,379 +0.33(+1.04%)
Oct 08, 2020 31.19 31.41 31.18 31.36 6,884 +0.19(+0.61%)
Oct 07, 2020 31.13 31.21 31.07 31.17 6,005 +0.38(+1.22%)
Oct 06, 2020 31.07 31.09 30.80 30.80 3,050 +0.01(+0.02%)
Oct 05, 2020 30.63 30.84 30.62 30.79 5,473 +0.32(+1.06%)
Oct 02, 2020 30.38 30.52 30.38 30.47 8,221 -0.30(-0.96%)
Oct 01, 2020 30.75 30.76 30.64 30.76 1,743 +0.25(+0.80%)
Sep 30, 2020 30.21 30.58 30.17 30.52 3,212 +0.44(+1.45%)
Sep 29, 2020 29.96 30.13 29.96 30.08 9,030 +0.04(+0.12%)
Sep 28, 2020 30.11 31.32 30.03 30.04 6,981 +0.33(+1.10%)
Sep 25, 2020 29.37 29.72 29.37 29.72 2,596 -0.03(-0.09%)
Sep 24, 2020 29.50 29.76 29.50 29.74 2,230 -0.14(-0.48%)
Sep 23, 2020 30.23 30.23 29.89 29.89 1,745 -0.41(-1.35%)
Sep 22, 2020 30.28 30.43 30.28 30.29 3,703 -0.18(-0.61%)
Sep 21, 2020 30.23 30.48 30.23 30.48 5,547 -0.30(-0.96%)
Sep 18, 2020 30.77 30.77 30.74 30.77 1,730 -0.18(-0.60%)
Sep 17, 2020 30.73 30.96 30.73 30.96 1,293 -0.12(-0.40%)
Sep 16, 2020 31.27 31.27 31.08 31.08 5,843 -0.04(-0.13%)
Sep 15, 2020 31.16 31.21 31.13 31.13 1,914 +0.32(+1.02%)
Sep 14, 2020 30.73 30.82 30.73 30.81 1,079 +0.79(+2.64%)
Sep 10, 2020 30.02 30.02 30.02 0 -0.51(-1.67%)
Sep 09, 2020 30.53 30.53 30.53 30.53 1,765 +0.37(+1.23%)
Sep 08, 2020 30.04 30.37 30.04 30.16 3,976 -0.47(-1.53%)
Sep 04, 2020 30.45 30.62 30.27 30.62 1,730 +0.01(+0.05%)
Sep 03, 2020 30.97 30.97 30.52 30.61 2,425 -0.54(-1.72%)
Sep 02, 2020 31.15 31.15 31.15 31.15 1,298 -0.03(-0.10%)
Sep 01, 2020 31.01 31.18 31.01 31.18 3,766 +0.48(+1.56%)
Aug 31, 2020 30.69 30.70 30.69 30.70 1,044 -0.37(-1.18%)
Aug 27, 2020 31.07 31.07 31.07 0 -0.02(-0.06%)
Aug 25, 2020 31.09 31.09 31.09 0 +0.29(+0.95%)
Aug 24, 2020 30.79 30.81 30.79 30.79 2,773 +0.31(+1.01%)
Aug 21, 2020 30.21 30.52 30.21 30.49 24,664 +0.28(+0.93%)
Aug 20, 2020 29.82 30.20 29.82 30.20 3,619 -0.22(-0.72%)
Aug 19, 2020 30.52 30.64 30.42 30.42 14,484 -0.23(-0.74%)
Aug 18, 2020 30.73 30.74 30.64 30.65 5,166 -0.06(-0.18%)
Aug 17, 2020 30.62 30.70 30.61 30.70 38,177 +0.29(+0.94%)
Aug 14, 2020 30.45 30.47 30.42 30.42 1,514 -0.04(-0.12%)
Aug 13, 2020 30.58 30.60 30.35 30.46 3,323 -0.17(-0.56%)
Aug 12, 2020 30.49 30.64 30.49 30.63 4,257 +0.43(+1.43%)
Aug 11, 2020 30.20 30.20 30.20 30.20 289 +0.00(+0.00%)
Aug 10, 2020 30.16 30.23 30.14 30.19 3,028 +0.01(+0.05%)
Aug 07, 2020 30.12 30.18 30.12 30.18 1,947 -0.62(-2.00%)
Aug 06, 2020 30.70 30.80 30.65 30.80 1,592 +0.10(+0.33%)
Aug 05, 2020 30.74 30.74 30.69 30.69 696 +0.29(+0.95%)
Aug 04, 2020 30.25 30.41 30.25 30.41 3,299 +0.25(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.