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 (%)
Nov 30, 2022 28.28 28.67 28.27 28.67 1,912 +0.94(+3.40%)
Nov 29, 2022 27.76 27.77 27.65 27.72 3,343 +0.59(+2.16%)
Nov 28, 2022 27.30 27.39 27.12 27.14 13,141 -0.12(-0.44%)
Nov 25, 2022 27.31 27.35 27.26 27.26 7,181 -0.15(-0.55%)
Nov 23, 2022 27.21 27.41 27.21 27.41 3,291 +0.29(+1.07%)
Nov 22, 2022 27.06 27.18 27.03 27.12 11,957 +0.02(+0.06%)
Nov 21, 2022 27.10 27.21 26.97 27.10 7,975 -0.35(-1.29%)
Nov 18, 2022 27.48 27.48 27.41 27.46 5,270 -0.23(-0.84%)
Nov 17, 2022 27.20 27.69 27.20 27.69 9,058 +0.14(+0.51%)
Nov 16, 2022 27.68 27.68 27.55 27.55 3,777 -0.50(-1.78%)
Nov 15, 2022 28.12 28.20 28.02 28.05 13,447 +0.64(+2.35%)
Nov 14, 2022 27.41 27.49 27.26 27.40 5,180 -0.15(-0.54%)
Nov 11, 2022 27.39 27.59 27.39 27.55 13,516 +0.67(+2.50%)
Nov 10, 2022 26.79 26.89 26.63 26.88 14,999 +1.00(+3.85%)
Nov 09, 2022 26.15 26.29 25.89 25.89 6,228 -0.50(-1.88%)
Nov 08, 2022 26.38 26.38 26.38 26.38 1,497 +0.20(+0.78%)
Nov 07, 2022 26.35 26.35 26.16 26.18 9,881 +0.04(+0.15%)
Nov 04, 2022 25.93 26.14 25.93 26.14 7,487 +1.03(+4.10%)
Nov 03, 2022 24.81 25.20 24.81 25.11 19,378 +0.13(+0.54%)
Nov 02, 2022 25.31 25.31 24.98 24.98 9,739 -0.20(-0.79%)
Nov 01, 2022 25.16 25.28 25.16 25.18 7,881 +0.46(+1.85%)
Oct 31, 2022 24.54 24.76 24.54 24.72 38,081 -0.05(-0.19%)
Oct 28, 2022 24.57 24.77 24.52 24.77 17,821 -0.15(-0.59%)
Oct 27, 2022 25.03 25.11 24.92 24.92 10,600 -0.21(-0.82%)
Oct 26, 2022 25.00 25.27 25.00 25.12 8,092 +0.43(+1.75%)
Oct 25, 2022 24.70 24.72 24.65 24.69 15,431 +0.26(+1.06%)
Oct 24, 2022 24.50 24.51 24.30 24.43 66,103 -0.97(-3.80%)
Oct 21, 2022 25.23 25.40 25.23 25.40 12,655 +0.32(+1.26%)
Oct 20, 2022 25.07 25.31 25.04 25.08 14,936 +0.17(+0.70%)
Oct 19, 2022 25.13 25.13 24.85 24.90 14,819 -0.45(-1.79%)
Oct 18, 2022 25.60 25.61 25.28 25.36 8,260 -0.03(-0.12%)
Oct 17, 2022 25.30 25.50 25.30 25.39 8,656 +0.65(+2.63%)
Oct 14, 2022 25.20 25.20 24.73 24.74 4,763 -0.37(-1.48%)
Oct 13, 2022 24.65 25.17 24.65 25.11 11,836 +0.11(+0.44%)
Oct 12, 2022 24.96 25.05 24.96 25.00 5,865 +0.01(+0.03%)
Oct 11, 2022 25.12 25.19 24.96 24.99 6,425 -0.41(-1.60%)
Oct 10, 2022 25.60 25.60 25.36 25.40 10,543 -0.36(-1.38%)
Oct 07, 2022 26.07 26.07 25.75 25.75 4,145 -0.58(-2.20%)
Oct 06, 2022 26.49 26.49 26.33 26.33 6,527 -0.17(-0.64%)
Oct 05, 2022 26.41 26.57 26.29 26.50 9,450 +0.04(+0.16%)
Oct 04, 2022 26.42 26.50 26.39 26.46 13,935 +0.80(+3.12%)
Oct 03, 2022 25.47 25.74 25.42 25.66 16,956 +0.34(+1.36%)
Sep 30, 2022 25.39 25.45 25.29 25.31 21,024 -0.10(-0.39%)
Sep 29, 2022 25.60 25.60 25.26 25.41 13,267 -0.60(-2.32%)
Sep 28, 2022 25.66 26.02 25.64 26.02 15,883 +0.24(+0.94%)
Sep 27, 2022 26.00 26.09 25.66 25.77 8,197 -0.08(-0.32%)
Sep 26, 2022 26.07 26.11 25.80 25.86 20,909 -0.23(-0.90%)
Sep 23, 2022 26.25 26.25 25.96 26.09 17,540 -0.59(-2.22%)
Sep 22, 2022 26.73 26.86 26.60 26.68 70,720 -0.19(-0.69%)
Sep 21, 2022 27.18 27.18 26.81 26.87 26,846 -0.46(-1.68%)
Sep 20, 2022 27.36 27.47 27.26 27.33 38,860 -0.13(-0.48%)
Sep 19, 2022 27.18 27.46 27.18 27.46 8,823 +0.08(+0.31%)
Sep 16, 2022 27.27 27.51 27.23 27.38 43,308 -0.28(-1.02%)
Sep 15, 2022 27.76 27.89 27.66 27.66 14,318 -0.28(-1.00%)
Sep 14, 2022 27.97 28.01 27.94 27.94 7,097 +0.15(+0.52%)
Sep 13, 2022 28.23 28.23 27.79 27.79 8,415 -0.87(-3.05%)
Sep 12, 2022 28.58 28.69 28.58 28.67 8,306 +0.31(+1.09%)
Sep 09, 2022 28.18 28.36 28.18 28.36 11,446 +0.47(+1.70%)
Sep 08, 2022 27.77 27.88 27.64 27.88 21,171 -0.19(-0.67%)
Sep 07, 2022 27.72 28.08 27.72 28.07 19,493 +0.25(+0.90%)
Sep 06, 2022 27.97 27.99 27.78 27.82 50,559 -0.33(-1.18%)
Sep 02, 2022 28.27 28.41 28.14 28.15 11,369 -0.24(-0.86%)
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.