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 28.27 28.66 28.26 28.66 1,913 +0.94(+3.40%)
Nov 29, 2022 27.75 27.77 27.64 27.72 3,344 +0.59(+2.16%)
Nov 28, 2022 27.30 27.39 27.12 27.13 13,144 -0.12(-0.44%)
Nov 25, 2022 27.31 27.35 27.25 27.25 7,182 -0.15(-0.55%)
Nov 23, 2022 27.21 27.40 27.21 27.40 3,291 +0.29(+1.07%)
Nov 22, 2022 27.05 27.17 27.03 27.11 11,960 +0.02(+0.06%)
Nov 21, 2022 27.10 27.21 26.97 27.10 7,976 -0.35(-1.29%)
Nov 18, 2022 27.48 27.48 27.40 27.45 5,271 -0.23(-0.84%)
Nov 17, 2022 27.20 27.69 27.20 27.69 9,060 +0.14(+0.51%)
Nov 16, 2022 27.68 27.68 27.54 27.54 3,777 -0.50(-1.78%)
Nov 15, 2022 28.12 28.19 28.01 28.04 13,449 +0.64(+2.35%)
Nov 14, 2022 27.40 27.49 27.26 27.40 5,181 -0.15(-0.54%)
Nov 11, 2022 27.38 27.59 27.38 27.55 13,519 +0.67(+2.50%)
Nov 10, 2022 26.79 26.88 26.63 26.88 15,002 +1.00(+3.85%)
Nov 09, 2022 26.15 26.29 25.88 25.88 6,229 -0.50(-1.88%)
Nov 08, 2022 26.38 26.38 26.38 26.38 1,498 +0.20(+0.78%)
Nov 07, 2022 26.35 26.35 26.16 26.17 9,883 +0.04(+0.15%)
Nov 04, 2022 25.92 26.14 25.92 26.14 7,488 +1.03(+4.10%)
Nov 03, 2022 24.81 25.20 24.81 25.11 19,381 +0.13(+0.54%)
Nov 02, 2022 25.30 25.30 24.97 24.97 9,741 -0.20(-0.79%)
Nov 01, 2022 25.15 25.28 25.15 25.17 7,882 +0.46(+1.85%)
Oct 31, 2022 24.54 24.75 24.54 24.72 38,088 -0.05(-0.19%)
Oct 28, 2022 24.57 24.76 24.52 24.76 17,824 -0.15(-0.60%)
Oct 27, 2022 25.02 25.11 24.91 24.91 10,602 -0.21(-0.82%)
Oct 26, 2022 25.00 25.26 25.00 25.12 8,094 +0.43(+1.75%)
Oct 25, 2022 24.70 24.71 24.65 24.68 15,434 +0.26(+1.06%)
Oct 24, 2022 24.49 24.51 24.29 24.43 66,116 -0.97(-3.80%)
Oct 21, 2022 25.23 25.39 25.23 25.39 12,657 +0.32(+1.26%)
Oct 20, 2022 25.07 25.30 25.03 25.07 14,939 +0.17(+0.70%)
Oct 19, 2022 25.13 25.13 24.84 24.90 14,822 -0.45(-1.79%)
Oct 18, 2022 25.60 25.60 25.28 25.35 8,261 -0.03(-0.12%)
Oct 17, 2022 25.30 25.50 25.30 25.38 8,657 +0.65(+2.63%)
Oct 14, 2022 25.19 25.19 24.73 24.73 4,764 -0.37(-1.48%)
Oct 13, 2022 24.65 25.17 24.65 25.11 11,838 +0.11(+0.44%)
Oct 12, 2022 24.96 25.05 24.96 24.99 5,866 +0.01(+0.03%)
Oct 11, 2022 25.12 25.18 24.95 24.99 6,426 -0.41(-1.60%)
Oct 10, 2022 25.60 25.60 25.36 25.39 10,545 -0.36(-1.38%)
Oct 07, 2022 26.06 26.06 25.75 25.75 4,146 -0.58(-2.20%)
Oct 06, 2022 26.49 26.49 26.33 26.33 6,529 -0.17(-0.64%)
Oct 05, 2022 26.40 26.57 26.29 26.50 9,452 +0.04(+0.16%)
Oct 04, 2022 26.41 26.50 26.38 26.45 13,938 +0.80(+3.12%)
Oct 03, 2022 25.47 25.73 25.41 25.65 16,959 +0.34(+1.36%)
Sep 30, 2022 25.38 25.45 25.28 25.31 21,028 -0.10(-0.39%)
Sep 29, 2022 25.59 25.59 25.25 25.41 13,269 -0.60(-2.32%)
Sep 28, 2022 25.65 26.01 25.64 26.01 15,886 +0.24(+0.94%)
Sep 27, 2022 26.00 26.09 25.65 25.77 8,199 -0.08(-0.32%)
Sep 26, 2022 26.07 26.11 25.79 25.85 20,913 -0.23(-0.90%)
Sep 23, 2022 26.24 26.24 25.96 26.09 17,544 -0.59(-2.22%)
Sep 22, 2022 26.73 26.85 26.59 26.68 70,734 -0.19(-0.69%)
Sep 21, 2022 27.18 27.18 26.81 26.86 26,851 -0.46(-1.68%)
Sep 20, 2022 27.36 27.47 27.26 27.32 38,868 -0.13(-0.48%)
Sep 19, 2022 27.17 27.46 27.17 27.46 8,825 +0.08(+0.31%)
Sep 16, 2022 27.27 27.50 27.23 27.37 43,316 -0.28(-1.02%)
Sep 15, 2022 27.76 27.88 27.65 27.65 14,321 -0.28(-1.00%)
Sep 14, 2022 27.96 28.01 27.93 27.93 7,098 +0.15(+0.52%)
Sep 13, 2022 28.22 28.22 27.79 27.79 8,416 -0.87(-3.05%)
Sep 12, 2022 28.58 28.69 28.58 28.66 8,307 +0.31(+1.09%)
Sep 09, 2022 28.18 28.35 28.18 28.35 11,448 +0.47(+1.70%)
Sep 08, 2022 27.76 27.88 27.64 27.88 21,175 -0.19(-0.67%)
Sep 07, 2022 27.71 28.08 27.71 28.07 19,497 +0.25(+0.90%)
Sep 06, 2022 27.96 27.98 27.78 27.82 50,568 -0.33(-1.18%)
Sep 02, 2022 28.26 28.41 28.13 28.15 11,371 -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.