Skip to main content

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

32.08 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.19 34.38 33.99 34.11 11,943 -0.06(-0.19%)
Nov 29, 2021 34.41 34.41 34.14 34.18 856,639 +0.01(+0.02%)
Nov 26, 2021 34.31 34.41 33.97 34.17 28,936 -0.99(-2.81%)
Nov 24, 2021 35.18 35.29 35.10 35.16 66,490 -0.22(-0.62%)
Nov 23, 2021 35.51 35.51 35.25 35.38 6,391 -0.08(-0.21%)
Nov 22, 2021 35.77 35.77 35.44 35.45 11,391 -0.18(-0.52%)
Nov 19, 2021 35.71 35.80 35.64 35.64 14,019 -0.04(-0.10%)
Nov 18, 2021 35.78 35.67 35.67 35.67 8,522 -0.41(-1.13%)
Nov 17, 2021 36.16 36.17 36.02 36.08 5,262 -0.24(-0.66%)
Nov 16, 2021 36.34 36.36 36.26 36.32 13,251 +0.13(+0.36%)
Nov 15, 2021 36.39 36.39 36.16 36.19 7,199 -0.10(-0.29%)
Nov 12, 2021 36.14 36.33 36.14 36.29 25,404 +0.08(+0.21%)
Nov 11, 2021 36.06 36.27 36.06 36.22 7,297 +0.60(+1.68%)
Nov 10, 2021 35.94 35.57 35.62 5,776 -0.13(-0.36%)
Nov 09, 2021 35.79 35.86 35.61 35.75 497,242 -0.14(-0.40%)
Nov 08, 2021 35.81 35.89 35.78 35.89 8,381 +0.32(+0.91%)
Nov 05, 2021 35.70 35.71 35.51 35.56 9,128 -0.07(-0.19%)
Nov 04, 2021 35.75 35.77 35.51 35.63 8,571 -0.10(-0.28%)
Nov 03, 2021 35.51 35.73 35.32 35.73 7,967 +0.26(+0.72%)
Nov 02, 2021 35.56 35.56 35.43 35.47 10,301 -0.30(-0.83%)
Nov 01, 2021 35.50 35.81 35.42 35.77 16,918 +0.35(+0.99%)
Oct 29, 2021 35.56 35.56 35.37 35.42 7,054 -0.53(-1.48%)
Oct 28, 2021 35.90 35.95 35.89 35.95 2,858 -0.01(-0.03%)
Oct 27, 2021 36.19 36.19 35.96 35.96 4,185 -0.28(-0.77%)
Oct 26, 2021 36.52 36.24 2,574 -0.20(-0.55%)
Oct 25, 2021 36.42 36.48 36.38 36.44 15,463 +0.23(+0.63%)
Oct 22, 2021 36.48 36.48 36.16 36.21 6,143 -0.09(-0.25%)
Oct 21, 2021 36.30 36.35 36.24 36.30 7,344 -0.23(-0.64%)
Oct 20, 2021 36.55 36.61 36.50 36.53 9,454 -0.02(-0.06%)
Oct 19, 2021 36.40 36.56 36.40 36.56 3,573 +0.53(+1.46%)
Oct 18, 2021 35.91 36.13 35.91 36.03 11,779 -0.00(-0.01%)
Oct 15, 2021 36.03 36.09 36.03 36.03 4,752 +0.32(+0.89%)
Oct 14, 2021 35.62 35.73 35.54 35.72 7,547 +0.13(+0.38%)
Oct 13, 2021 35.43 35.58 35.35 35.58 3,481 +0.57(+1.63%)
Oct 12, 2021 35.19 35.21 35.01 35.01 5,283 -0.17(-0.47%)
Oct 11, 2021 35.54 35.55 35.17 35.18 6,800 -0.13(-0.38%)
Oct 08, 2021 35.31 35.31 35.27 35.31 2,860 +0.06(+0.17%)
Oct 07, 2021 35.20 35.28 35.20 35.25 2,064 +0.72(+2.09%)
Oct 06, 2021 34.19 34.53 34.19 34.53 6,062 -0.11(-0.30%)
Oct 05, 2021 34.62 34.78 34.61 34.63 11,436 +0.22(+0.64%)
Oct 04, 2021 34.61 34.92 34.28 34.41 17,287 -0.51(-1.45%)
Oct 01, 2021 35.01 35.01 34.80 34.92 11,555 -0.10(-0.28%)
Sep 30, 2021 35.14 35.14 34.94 35.02 32,505 +0.29(+0.84%)
Sep 29, 2021 35.03 35.08 34.73 34.73 7,818 -0.30(-0.84%)
Sep 28, 2021 35.12 35.12 34.97 35.02 4,330 -0.54(-1.52%)
Sep 27, 2021 35.38 35.62 35.38 35.56 10,132 +0.30(+0.84%)
Sep 24, 2021 35.42 35.42 35.27 35.27 6,032 -0.41(-1.15%)
Sep 23, 2021 35.62 35.78 35.62 35.68 14,663 +0.22(+0.62%)
Sep 22, 2021 35.59 35.62 35.46 35.46 2,982 +0.46(+1.32%)
Sep 21, 2021 34.93 35.11 34.93 35.00 12,257 +0.25(+0.73%)
Sep 20, 2021 34.97 34.98 34.52 34.75 18,450 -1.04(-2.91%)
Sep 17, 2021 35.86 35.86 35.78 35.78 2,864 -0.04(-0.11%)
Sep 16, 2021 35.67 35.83 35.67 35.83 9,684 -0.40(-1.11%)
Sep 15, 2021 36.18 36.23 36.06 36.23 2,847 -0.03(-0.08%)
Sep 14, 2021 36.34 36.38 36.20 36.26 10,085 -0.30(-0.81%)
Sep 13, 2021 36.51 36.70 36.47 36.55 17,445 +0.01(+0.03%)
Sep 10, 2021 36.83 36.89 36.52 36.54 3,372 -0.05(-0.13%)
Sep 09, 2021 36.46 36.59 36.46 36.59 5,932 -0.08(-0.21%)
Sep 08, 2021 36.81 36.82 36.62 36.66 4,637 -0.53(-1.42%)
Sep 07, 2021 37.04 37.24 37.04 37.19 11,521 +0.27(+0.72%)
Sep 03, 2021 37.00 37.00 36.91 36.93 4,251 +0.17(+0.46%)
Sep 02, 2021 36.90 37.01 36.76 36.76 7,485 -0.23(-0.63%)
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.