Skip to main content

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

32.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35.88 36.17 35.88 36.01 23,279 -0.22(-0.62%)
Jul 29, 2021 36.37 36.37 36.11 36.23 4,734 +0.17(+0.47%)
Jul 28, 2021 35.66 36.06 35.66 36.06 2,850 +0.91(+2.59%)
Jul 27, 2021 35.11 35.18 34.67 35.15 33,608 -0.69(-1.94%)
Jul 26, 2021 35.89 36.14 35.85 35.85 19,603 -0.84(-2.29%)
Jul 23, 2021 36.75 36.75 36.52 36.68 15,703 -0.53(-1.42%)
Jul 22, 2021 37.24 37.26 37.09 37.21 7,382 +0.04(+0.10%)
Jul 21, 2021 36.75 37.18 36.75 37.17 6,379 +0.24(+0.65%)
Jul 20, 2021 36.71 36.98 36.70 36.93 5,432 +0.18(+0.49%)
Jul 19, 2021 36.82 36.82 36.66 36.75 11,879 -0.63(-1.68%)
Jul 16, 2021 37.63 37.63 37.33 37.38 9,562 -0.31(-0.82%)
Jul 15, 2021 37.86 37.86 37.64 37.69 7,497 +0.11(+0.30%)
Jul 14, 2021 37.64 37.65 37.56 37.58 5,852 +0.21(+0.56%)
Jul 13, 2021 37.46 37.59 37.37 37.37 6,776 +0.00(+0.00%)
Jul 12, 2021 37.15 37.38 37.15 37.37 8,329 +0.05(+0.13%)
Jul 09, 2021 37.17 37.39 37.17 37.32 5,747 +0.54(+1.47%)
Jul 08, 2021 36.67 36.86 36.67 36.78 6,238 -0.70(-1.87%)
Jul 07, 2021 37.64 37.69 37.48 37.48 9,010 -0.03(-0.07%)
Jul 06, 2021 38.17 38.17 37.42 37.50 13,866 -0.67(-1.75%)
Jul 02, 2021 38.08 38.17 38.01 38.17 5,086 -0.02(-0.06%)
Jul 01, 2021 38.39 38.39 38.12 38.19 6,526 -0.29(-0.75%)
Jun 30, 2021 38.41 38.48 38.41 38.48 8,169 -0.29(-0.74%)
Jun 29, 2021 38.56 38.77 38.49 38.77 8,726 +0.03(+0.08%)
Jun 28, 2021 38.75 38.77 38.61 38.73 21,457 +0.04(+0.11%)
Jun 25, 2021 38.67 38.69 38.56 38.69 11,355 +0.27(+0.71%)
Jun 24, 2021 38.32 38.42 38.23 38.42 5,816 +0.41(+1.07%)
Jun 23, 2021 38.18 38.18 38.01 38.01 2,564 +0.20(+0.52%)
Jun 22, 2021 37.59 37.81 37.59 37.81 57,995 -0.17(-0.46%)
Jun 21, 2021 37.82 37.99 37.71 37.98 71,578 +0.17(+0.44%)
Jun 18, 2021 37.95 37.95 37.77 37.82 11,276 -0.27(-0.72%)
Jun 17, 2021 38.18 38.23 38.06 38.09 7,326 +0.18(+0.47%)
Jun 16, 2021 38.37 38.37 37.91 37.91 9,166 -0.42(-1.09%)
Jun 15, 2021 38.48 38.48 38.30 38.33 8,033 -0.28(-0.72%)
Jun 14, 2021 38.55 38.68 38.55 38.61 5,201 +0.08(+0.22%)
Jun 11, 2021 38.57 38.57 38.45 38.52 9,200 -0.07(-0.18%)
Jun 10, 2021 38.43 38.65 38.43 38.59 5,353 +0.28(+0.73%)
Jun 09, 2021 38.39 38.48 38.29 38.31 23,429 -0.09(-0.23%)
Jun 08, 2021 38.51 38.51 38.33 38.40 14,423 -0.21(-0.55%)
Jun 07, 2021 38.52 38.63 38.47 38.61 9,750 -0.21(-0.54%)
Jun 04, 2021 38.73 38.85 38.73 38.82 6,375 +0.38(+0.99%)
Jun 03, 2021 38.54 38.54 38.44 38.44 6,319 -0.47(-1.20%)
Jun 02, 2021 38.88 38.93 38.84 38.91 8,826 -0.07(-0.17%)
Jun 01, 2021 38.90 39.01 38.90 38.98 10,089 +0.80(+2.10%)
May 28, 2021 38.21 38.21 38.15 38.17 9,457 +0.19(+0.51%)
May 27, 2021 37.95 38.00 37.95 37.98 5,802 +0.04(+0.10%)
May 26, 2021 37.84 37.94 37.84 37.94 3,460 +0.26(+0.70%)
May 25, 2021 37.75 37.81 37.66 37.68 4,666 +0.39(+1.06%)
May 24, 2021 37.16 37.34 37.16 37.28 113,380 +0.33(+0.90%)
May 21, 2021 37.33 37.36 36.98 36.95 138,323 -0.47(-1.25%)
May 20, 2021 37.19 37.48 37.19 37.42 5,932 +0.30(+0.82%)
May 19, 2021 36.78 37.11 36.78 37.11 4,589 -0.16(-0.42%)
May 18, 2021 37.19 37.44 37.19 37.27 6,140 +0.52(+1.41%)
May 17, 2021 36.53 36.75 36.53 36.75 10,982 -0.12(-0.32%)
May 14, 2021 36.53 36.87 36.53 36.87 5,279 +0.72(+1.98%)
May 13, 2021 36.41 36.51 36.10 36.15 9,337 -0.02(-0.06%)
May 12, 2021 36.64 36.64 36.18 36.18 6,337 -1.02(-2.73%)
May 11, 2021 36.60 37.19 36.60 37.19 6,485 -0.10(-0.26%)
May 10, 2021 37.82 37.82 37.29 37.29 95,832 -0.73(-1.91%)
May 07, 2021 37.91 38.13 37.91 38.02 23,970 +0.29(+0.78%)
May 06, 2021 37.58 37.72 37.56 37.72 2,879 +0.39(+1.04%)
May 05, 2021 37.39 37.48 37.33 37.34 47,136 +0.13(+0.34%)
May 04, 2021 37.19 37.21 37.11 37.21 10,862 -0.44(-1.18%)
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.