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 34.18 34.37 33.98 34.11 11,946 -0.06(-0.19%)
Nov 29, 2021 34.40 34.40 34.13 34.17 856,803 +0.01(+0.02%)
Nov 26, 2021 34.31 34.41 33.97 34.16 28,942 -0.99(-2.81%)
Nov 24, 2021 35.17 35.29 35.10 35.15 66,502 -0.22(-0.62%)
Nov 23, 2021 35.50 35.50 35.24 35.37 6,392 -0.07(-0.21%)
Nov 22, 2021 35.77 35.77 35.43 35.45 11,393 -0.18(-0.52%)
Nov 19, 2021 35.70 35.80 35.63 35.63 14,022 -0.04(-0.10%)
Nov 18, 2021 35.77 35.67 35.67 35.67 8,523 -0.41(-1.13%)
Nov 17, 2021 36.15 36.16 36.01 36.08 5,263 -0.24(-0.66%)
Nov 16, 2021 36.33 36.35 36.25 36.31 13,254 +0.13(+0.36%)
Nov 15, 2021 36.38 36.38 36.15 36.18 7,200 -0.10(-0.29%)
Nov 12, 2021 36.13 36.32 36.13 36.29 25,409 +0.08(+0.21%)
Nov 11, 2021 36.06 36.26 36.06 36.21 7,299 +0.60(+1.68%)
Nov 10, 2021 35.93 35.56 35.61 5,777 -0.13(-0.36%)
Nov 09, 2021 35.78 35.85 35.60 35.74 497,337 -0.14(-0.40%)
Nov 08, 2021 35.81 35.88 35.77 35.88 8,382 +0.32(+0.91%)
Nov 05, 2021 35.70 35.70 35.50 35.56 9,129 -0.07(-0.19%)
Nov 04, 2021 35.75 35.76 35.51 35.62 8,572 -0.10(-0.28%)
Nov 03, 2021 35.50 35.72 35.32 35.72 7,969 +0.26(+0.72%)
Nov 02, 2021 35.55 35.55 35.42 35.47 10,303 -0.30(-0.83%)
Nov 01, 2021 35.49 35.80 35.41 35.76 16,921 +0.35(+0.99%)
Oct 29, 2021 35.55 35.55 35.36 35.41 7,055 -0.53(-1.48%)
Oct 28, 2021 35.90 35.94 35.89 35.94 2,859 -0.01(-0.03%)
Oct 27, 2021 36.18 36.19 35.95 35.95 4,186 -0.28(-0.77%)
Oct 26, 2021 36.51 36.23 2,575 -0.20(-0.55%)
Oct 25, 2021 36.42 36.47 36.37 36.43 15,466 +0.23(+0.63%)
Oct 22, 2021 36.47 36.47 36.15 36.21 6,144 -0.09(-0.25%)
Oct 21, 2021 36.30 36.35 36.23 36.30 7,346 -0.23(-0.64%)
Oct 20, 2021 36.54 36.60 36.50 36.53 9,456 -0.02(-0.06%)
Oct 19, 2021 36.39 36.55 36.39 36.55 3,573 +0.53(+1.46%)
Oct 18, 2021 35.91 36.12 35.91 36.02 11,781 -0.00(-0.01%)
Oct 15, 2021 36.03 36.08 36.02 36.03 4,753 +0.32(+0.89%)
Oct 14, 2021 35.61 35.72 35.54 35.71 7,548 +0.13(+0.38%)
Oct 13, 2021 35.42 35.57 35.34 35.57 3,482 +0.57(+1.63%)
Oct 12, 2021 35.18 35.21 35.00 35.00 5,284 -0.17(-0.47%)
Oct 11, 2021 35.54 35.55 35.17 35.17 6,801 -0.13(-0.38%)
Oct 08, 2021 35.30 35.30 35.26 35.30 2,861 +0.06(+0.17%)
Oct 07, 2021 35.19 35.27 35.19 35.24 2,065 +0.72(+2.09%)
Oct 06, 2021 34.18 34.52 34.18 34.52 6,063 -0.11(-0.30%)
Oct 05, 2021 34.61 34.77 34.61 34.63 11,438 +0.22(+0.64%)
Oct 04, 2021 34.60 34.91 34.27 34.41 17,290 -0.51(-1.45%)
Oct 01, 2021 35.01 35.01 34.79 34.91 11,557 -0.10(-0.28%)
Sep 30, 2021 35.14 35.14 34.94 35.01 32,512 +0.29(+0.84%)
Sep 29, 2021 35.02 35.08 34.72 34.72 7,819 -0.29(-0.84%)
Sep 28, 2021 35.11 35.11 34.96 35.02 4,331 -0.54(-1.52%)
Sep 27, 2021 35.37 35.62 35.37 35.55 10,134 +0.30(+0.84%)
Sep 24, 2021 35.41 35.41 35.26 35.26 6,033 -0.41(-1.15%)
Sep 23, 2021 35.61 35.77 35.61 35.67 14,666 +0.22(+0.62%)
Sep 22, 2021 35.58 35.61 35.45 35.45 2,982 +0.46(+1.32%)
Sep 21, 2021 34.93 35.10 34.93 34.99 12,259 +0.25(+0.73%)
Sep 20, 2021 34.96 34.98 34.51 34.74 18,453 -1.04(-2.91%)
Sep 17, 2021 35.85 35.85 35.78 35.78 2,865 -0.04(-0.11%)
Sep 16, 2021 35.67 35.82 35.67 35.82 9,686 -0.40(-1.11%)
Sep 15, 2021 36.17 36.22 36.06 36.22 2,848 -0.03(-0.08%)
Sep 14, 2021 36.34 36.37 36.19 36.25 10,087 -0.30(-0.81%)
Sep 13, 2021 36.50 36.69 36.46 36.55 17,448 +0.01(+0.03%)
Sep 10, 2021 36.82 36.89 36.51 36.53 3,373 -0.05(-0.13%)
Sep 09, 2021 36.45 36.59 36.45 36.58 5,933 -0.08(-0.21%)
Sep 08, 2021 36.80 36.82 36.61 36.66 4,638 -0.53(-1.42%)
Sep 07, 2021 37.03 37.24 37.03 37.18 11,523 +0.27(+0.72%)
Sep 03, 2021 36.99 36.99 36.90 36.92 4,252 +0.17(+0.46%)
Sep 02, 2021 36.89 37.00 36.75 36.75 7,486 -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.