Skip to main content

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

32.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.37 31.37 31.10 31.17 12,767 -0.54(-1.71%)
Oct 29, 2020 31.47 31.76 31.24 31.71 35,817 +0.37(+1.17%)
Oct 28, 2020 31.59 31.59 31.35 31.35 11,771 -0.67(-2.08%)
Oct 27, 2020 31.87 32.06 31.87 32.01 4,864 +0.25(+0.78%)
Oct 26, 2020 31.94 31.94 31.76 31.76 13,747 -0.34(-1.06%)
Oct 23, 2020 32.00 32.10 31.91 32.10 23,586 +0.11(+0.35%)
Oct 22, 2020 32.09 32.09 31.96 31.99 21,946 -0.02(-0.08%)
Oct 21, 2020 32.01 32.13 31.92 32.02 19,605 +0.07(+0.22%)
Oct 20, 2020 31.76 31.94 31.76 31.94 1,159 +0.43(+1.36%)
Oct 19, 2020 31.74 31.74 31.43 31.52 3,204 -0.09(-0.29%)
Oct 16, 2020 31.64 31.73 31.61 31.61 9,304 +0.07(+0.24%)
Oct 15, 2020 31.25 31.54 31.25 31.53 13,016 -0.21(-0.65%)
Oct 14, 2020 31.98 31.98 31.74 31.74 4,317 -0.21(-0.67%)
Oct 13, 2020 31.82 31.95 31.82 31.95 4,040 -0.04(-0.11%)
Oct 12, 2020 31.92 31.99 31.92 31.99 2,676 +0.31(+0.96%)
Oct 09, 2020 31.56 31.70 31.56 31.68 2,380 +0.33(+1.04%)
Oct 08, 2020 31.18 31.40 31.17 31.36 6,885 +0.19(+0.61%)
Oct 07, 2020 31.13 31.20 31.06 31.17 6,007 +0.38(+1.22%)
Oct 06, 2020 31.06 31.09 30.79 30.79 3,051 +0.01(+0.02%)
Oct 05, 2020 30.62 30.83 30.62 30.78 5,474 +0.32(+1.06%)
Oct 02, 2020 30.37 30.51 30.37 30.46 8,222 -0.30(-0.96%)
Oct 01, 2020 30.74 30.76 30.64 30.76 1,744 +0.25(+0.80%)
Sep 30, 2020 30.20 30.58 30.17 30.51 3,213 +0.44(+1.45%)
Sep 29, 2020 29.95 30.12 29.95 30.07 9,032 +0.04(+0.12%)
Sep 28, 2020 30.11 31.31 30.03 30.04 6,982 +0.33(+1.10%)
Sep 25, 2020 29.36 29.71 29.36 29.71 2,596 -0.03(-0.09%)
Sep 24, 2020 29.50 29.76 29.50 29.74 2,231 -0.14(-0.47%)
Sep 23, 2020 30.23 30.23 29.88 29.88 1,746 -0.41(-1.35%)
Sep 22, 2020 30.28 30.43 30.28 30.29 3,704 -0.18(-0.61%)
Sep 21, 2020 30.22 30.47 30.22 30.47 5,548 -0.30(-0.96%)
Sep 18, 2020 30.77 30.77 30.73 30.77 1,731 -0.18(-0.60%)
Sep 17, 2020 30.72 30.95 30.72 30.95 1,294 -0.12(-0.40%)
Sep 16, 2020 31.27 31.27 31.08 31.08 5,844 -0.04(-0.13%)
Sep 15, 2020 31.16 31.20 31.12 31.12 1,915 +0.32(+1.02%)
Sep 14, 2020 30.73 30.82 30.73 30.80 1,079 +0.79(+2.64%)
Sep 10, 2020 30.01 30.01 30.01 0 -0.51(-1.67%)
Sep 09, 2020 30.53 30.53 30.52 30.52 1,765 +0.37(+1.23%)
Sep 08, 2020 30.03 30.37 30.03 30.15 3,977 -0.47(-1.53%)
Sep 04, 2020 30.44 30.62 30.27 30.62 1,731 +0.01(+0.05%)
Sep 03, 2020 30.96 30.96 30.51 30.60 2,425 -0.54(-1.72%)
Sep 02, 2020 31.14 31.14 31.14 31.14 1,298 -0.03(-0.10%)
Sep 01, 2020 31.00 31.17 31.00 31.17 3,767 +0.48(+1.56%)
Aug 31, 2020 30.68 30.69 30.68 30.69 1,045 -0.37(-1.18%)
Aug 27, 2020 31.06 31.06 31.06 0 -0.02(-0.06%)
Aug 25, 2020 31.08 31.08 31.08 0 +0.29(+0.95%)
Aug 24, 2020 30.78 30.80 30.78 30.79 2,774 +0.31(+1.01%)
Aug 21, 2020 30.20 30.51 30.20 30.48 24,668 +0.28(+0.93%)
Aug 20, 2020 29.82 30.20 29.82 30.20 3,620 -0.22(-0.72%)
Aug 19, 2020 30.51 30.63 30.42 30.42 14,487 -0.23(-0.74%)
Aug 18, 2020 30.73 30.73 30.64 30.64 5,167 -0.06(-0.18%)
Aug 17, 2020 30.61 30.70 30.61 30.70 38,184 +0.29(+0.94%)
Aug 14, 2020 30.44 30.46 30.41 30.41 1,514 -0.04(-0.12%)
Aug 13, 2020 30.57 30.60 30.35 30.45 3,323 -0.17(-0.56%)
Aug 12, 2020 30.49 30.64 30.49 30.62 4,258 +0.43(+1.43%)
Aug 11, 2020 30.19 30.19 30.19 30.19 289 +0.00(+0.00%)
Aug 10, 2020 30.15 30.23 30.13 30.19 3,029 +0.01(+0.05%)
Aug 07, 2020 30.11 30.17 30.11 30.17 1,947 -0.62(-2.00%)
Aug 06, 2020 30.69 30.79 30.65 30.79 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 30.24 30.40 30.24 30.40 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.