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 36.55 36.56 36.48 36.51 17,182 +0.52(+1.43%)
Aug 30, 2021 35.88 35.99 35.86 35.99 6,289 +0.08(+0.23%)
Aug 27, 2021 35.64 35.91 35.64 35.91 3,494 +0.44(+1.23%)
Aug 26, 2021 35.62 35.66 35.43 35.47 12,878 -0.42(-1.17%)
Aug 25, 2021 35.77 35.89 35.77 35.89 4,111 +0.03(+0.09%)
Aug 24, 2021 35.57 35.88 35.57 35.86 20,533 +0.80(+2.27%)
Aug 23, 2021 34.84 35.06 34.84 35.06 7,544 +0.55(+1.60%)
Aug 20, 2021 34.61 34.61 34.45 34.51 7,521 -0.05(-0.14%)
Aug 19, 2021 34.41 34.71 34.41 34.56 8,171 -0.54(-1.54%)
Aug 18, 2021 35.33 35.44 35.10 35.10 17,152 +0.15(+0.43%)
Aug 17, 2021 35.07 35.15 34.84 34.95 38,562 -0.70(-1.96%)
Aug 16, 2021 35.66 35.66 35.55 35.65 48,326 -0.29(-0.82%)
Aug 13, 2021 35.87 35.94 35.83 35.94 303,291 -0.21(-0.58%)
Aug 12, 2021 36.21 36.21 36.07 36.15 14,495 -0.36(-0.98%)
Aug 11, 2021 36.51 36.51 36.42 36.51 10,563 +0.07(+0.20%)
Aug 10, 2021 36.54 36.54 36.41 36.44 12,244 +0.01(+0.02%)
Aug 09, 2021 36.48 36.52 36.42 36.43 7,527 +0.21(+0.58%)
Aug 06, 2021 36.39 36.39 36.15 36.22 12,848 -0.31(-0.86%)
Aug 05, 2021 36.56 36.63 36.52 36.54 18,204 -0.12(-0.33%)
Aug 04, 2021 36.78 36.78 36.64 36.66 6,475 +0.29(+0.79%)
Aug 03, 2021 36.18 36.38 36.12 36.37 11,220 +0.13(+0.37%)
Aug 02, 2021 36.37 36.38 36.24 36.24 10,224 +0.23(+0.63%)
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%)
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.