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 (%)
Aug 31, 2021 36.56 36.57 36.49 36.51 17,178 +0.52(+1.43%)
Aug 30, 2021 35.88 36.00 35.87 36.00 6,288 +0.08(+0.23%)
Aug 27, 2021 35.65 35.91 35.65 35.91 3,494 +0.44(+1.23%)
Aug 26, 2021 35.62 35.67 35.44 35.48 12,876 -0.42(-1.17%)
Aug 25, 2021 35.78 35.90 35.78 35.90 4,110 +0.03(+0.09%)
Aug 24, 2021 35.58 35.88 35.58 35.86 20,530 +0.80(+2.27%)
Aug 23, 2021 34.85 35.07 34.85 35.07 7,543 +0.55(+1.60%)
Aug 20, 2021 34.61 34.61 34.46 34.52 7,519 -0.05(-0.14%)
Aug 19, 2021 34.42 34.72 34.42 34.57 8,170 -0.54(-1.54%)
Aug 18, 2021 35.34 35.45 35.11 35.11 17,148 +0.15(+0.43%)
Aug 17, 2021 35.07 35.15 34.84 34.96 38,555 -0.70(-1.96%)
Aug 16, 2021 35.66 35.66 35.56 35.66 48,317 -0.30(-0.82%)
Aug 13, 2021 35.88 35.95 35.83 35.95 303,233 -0.21(-0.58%)
Aug 12, 2021 36.22 36.22 36.07 36.16 14,493 -0.36(-0.98%)
Aug 11, 2021 36.51 36.52 36.43 36.52 10,561 +0.07(+0.20%)
Aug 10, 2021 36.55 36.55 36.42 36.44 12,242 +0.01(+0.02%)
Aug 09, 2021 36.48 36.53 36.43 36.44 7,525 +0.21(+0.58%)
Aug 06, 2021 36.40 36.40 36.15 36.23 12,846 -0.31(-0.86%)
Aug 05, 2021 36.56 36.64 36.52 36.54 18,200 -0.12(-0.33%)
Aug 04, 2021 36.79 36.79 36.64 36.66 6,474 +0.29(+0.79%)
Aug 03, 2021 36.19 36.39 36.13 36.38 11,218 +0.13(+0.37%)
Aug 02, 2021 36.38 36.39 36.24 36.24 10,222 +0.23(+0.63%)
Jul 30, 2021 35.89 36.18 35.89 36.02 23,275 -0.22(-0.62%)
Jul 29, 2021 36.38 36.38 36.12 36.24 4,733 +0.17(+0.47%)
Jul 28, 2021 35.66 36.07 35.66 36.07 2,849 +0.91(+2.59%)
Jul 27, 2021 35.12 35.19 34.68 35.16 33,602 -0.69(-1.94%)
Jul 26, 2021 35.90 36.15 35.86 35.85 19,599 -0.84(-2.29%)
Jul 23, 2021 36.76 36.76 36.53 36.69 15,700 -0.53(-1.42%)
Jul 22, 2021 37.25 37.27 37.10 37.22 7,380 +0.04(+0.10%)
Jul 21, 2021 36.76 37.18 36.76 37.18 6,378 +0.24(+0.65%)
Jul 20, 2021 36.71 36.99 36.71 36.94 5,431 +0.18(+0.49%)
Jul 19, 2021 36.83 36.83 36.66 36.76 11,877 -0.63(-1.68%)
Jul 16, 2021 37.64 37.64 37.33 37.39 9,561 -0.31(-0.82%)
Jul 15, 2021 37.87 37.87 37.65 37.70 7,496 +0.11(+0.30%)
Jul 14, 2021 37.65 37.65 37.57 37.58 5,851 +0.21(+0.56%)
Jul 13, 2021 37.47 37.60 37.37 37.37 6,775 +0.00(+0.00%)
Jul 12, 2021 37.16 37.38 37.16 37.37 8,328 +0.05(+0.13%)
Jul 09, 2021 37.18 37.40 37.18 37.32 5,746 +0.54(+1.47%)
Jul 08, 2021 36.68 36.87 36.68 36.78 6,237 -0.70(-1.87%)
Jul 07, 2021 37.64 37.70 37.48 37.48 9,008 -0.03(-0.07%)
Jul 06, 2021 38.18 38.18 37.43 37.51 13,863 -0.67(-1.75%)
Jul 02, 2021 38.09 38.18 38.02 38.18 5,085 -0.02(-0.06%)
Jul 01, 2021 38.39 38.39 38.13 38.20 6,525 -0.29(-0.74%)
Jun 30, 2021 38.42 38.49 38.42 38.49 8,168 -0.29(-0.74%)
Jun 29, 2021 38.57 38.78 38.50 38.77 8,724 +0.03(+0.08%)
Jun 28, 2021 38.75 38.78 38.61 38.74 21,453 +0.04(+0.11%)
Jun 25, 2021 38.67 38.70 38.57 38.70 11,352 +0.27(+0.71%)
Jun 24, 2021 38.33 38.42 38.24 38.42 5,815 +0.41(+1.07%)
Jun 23, 2021 38.19 38.19 38.02 38.02 2,564 +0.20(+0.53%)
Jun 22, 2021 37.60 37.82 37.60 37.82 57,984 -0.17(-0.46%)
Jun 21, 2021 37.83 37.99 37.72 37.99 71,564 +0.17(+0.44%)
Jun 18, 2021 37.96 37.96 37.78 37.83 11,274 -0.27(-0.72%)
Jun 17, 2021 38.19 38.24 38.07 38.10 7,325 +0.18(+0.47%)
Jun 16, 2021 38.37 38.38 37.92 37.92 9,164 -0.42(-1.09%)
Jun 15, 2021 38.49 38.49 38.30 38.34 8,031 -0.28(-0.72%)
Jun 14, 2021 38.56 38.69 38.56 38.62 5,200 +0.08(+0.22%)
Jun 11, 2021 38.58 38.58 38.46 38.53 9,198 -0.07(-0.18%)
Jun 10, 2021 38.44 38.66 38.44 38.60 5,352 +0.28(+0.73%)
Jun 09, 2021 38.40 38.49 38.30 38.32 23,424 -0.09(-0.23%)
Jun 08, 2021 38.51 38.51 38.34 38.41 14,420 -0.21(-0.55%)
Jun 07, 2021 38.52 38.64 38.48 38.62 9,748 -0.21(-0.54%)
Jun 04, 2021 38.74 38.86 38.74 38.83 6,374 +0.38(+0.99%)
Jun 03, 2021 38.54 38.54 38.45 38.45 6,318 -0.47(-1.20%)
Jun 02, 2021 38.89 38.94 38.85 38.92 8,825 -0.07(-0.17%)
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.