Skip to main content

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

32.08 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.91 32.91 32.50 32.50 7,199 -0.49(-1.49%)
Mar 30, 2022 33.23 33.28 32.99 32.99 9,013 -0.10(-0.30%)
Mar 29, 2022 33.11 33.11 32.99 33.09 6,898 +0.54(+1.67%)
Mar 28, 2022 32.47 32.62 32.30 32.55 8,103 +0.21(+0.65%)
Mar 25, 2022 32.45 32.47 32.29 32.33 282,466 -0.38(-1.16%)
Mar 24, 2022 32.59 32.75 32.59 32.72 9,337 +0.09(+0.27%)
Mar 23, 2022 32.60 32.97 32.44 32.63 5,131 -0.22(-0.66%)
Mar 22, 2022 32.75 32.92 32.74 32.84 5,428 +0.59(+1.84%)
Mar 21, 2022 32.11 32.34 32.11 32.25 6,392 -0.62(-1.88%)
Mar 18, 2022 32.70 32.94 32.53 32.87 6,900 +0.41(+1.26%)
Mar 17, 2022 32.29 32.47 32.01 32.46 18,725 -0.07(-0.21%)
Mar 16, 2022 31.49 32.53 31.49 32.53 6,982 +2.51(+8.37%)
Mar 15, 2022 29.73 30.05 29.68 30.02 12,931 +0.00(+0.01%)
Mar 14, 2022 30.40 30.62 29.91 30.01 28,312 -0.66(-2.14%)
Mar 11, 2022 31.27 31.29 30.64 30.67 29,401 -0.81(-2.59%)
Mar 10, 2022 31.35 31.49 31.28 31.48 12,429 -0.49(-1.53%)
Mar 09, 2022 31.66 32.03 31.66 31.98 9,904 +0.81(+2.60%)
Mar 08, 2022 30.98 31.45 30.86 31.16 20,691 +0.13(+0.41%)
Mar 07, 2022 31.59 31.67 31.01 31.04 27,760 -1.11(-3.46%)
Mar 04, 2022 32.32 32.38 31.97 32.15 13,651 -0.69(-2.11%)
Mar 03, 2022 33.12 33.13 32.72 32.84 16,124 -0.43(-1.31%)
Mar 02, 2022 33.12 33.37 32.98 33.28 8,389 +0.09(+0.28%)
Mar 01, 2022 33.59 33.86 32.92 33.18 20,821 -0.29(-0.86%)
Feb 28, 2022 33.52 33.52 33.15 33.47 33,340 -0.21(-0.62%)
Feb 25, 2022 33.25 33.70 33.33 33.68 18,645 +0.50(+1.50%)
Feb 24, 2022 32.54 33.18 32.40 33.18 78,358 -0.60(-1.78%)
Feb 23, 2022 34.38 34.38 33.76 33.78 8,785 -0.31(-0.92%)
Feb 22, 2022 34.28 34.35 33.95 34.10 13,645 -0.58(-1.68%)
Feb 18, 2022 34.68 0 -0.29(-0.83%)
Feb 17, 2022 35.23 35.28 34.91 34.97 21,274 -0.42(-1.18%)
Feb 16, 2022 35.16 35.48 35.16 35.39 11,429 +0.22(+0.62%)
Feb 15, 2022 34.99 35.21 34.99 35.17 3,608 +0.74(+2.14%)
Feb 14, 2022 34.53 34.59 34.35 34.43 8,893 -0.28(-0.81%)
Feb 11, 2022 35.21 35.28 34.71 34.72 9,200 -0.53(-1.51%)
Feb 10, 2022 35.09 35.61 35.09 35.25 24,817 -0.14(-0.39%)
Feb 09, 2022 35.24 35.42 35.23 35.39 8,094 +0.51(+1.47%)
Feb 08, 2022 34.46 35.14 34.46 34.87 42,610 +0.36(+1.04%)
Feb 07, 2022 34.50 34.62 34.50 34.52 5,632 -0.14(-0.39%)
Feb 04, 2022 34.47 34.73 34.47 34.65 10,649 +0.10(+0.29%)
Feb 03, 2022 34.57 34.55 34.55 9,295 -0.39(-1.12%)
Feb 02, 2022 34.84 34.99 34.73 34.94 14,190 -0.07(-0.21%)
Feb 01, 2022 34.75 35.02 34.67 35.02 16,889 +0.27(+0.77%)
Jan 31, 2022 34.14 34.75 34.75 52,750 +1.09(+3.23%)
Jan 28, 2022 33.31 33.66 33.31 33.66 8,073 +0.17(+0.52%)
Jan 27, 2022 33.81 33.88 33.47 33.49 30,993 -0.47(-1.39%)
Jan 26, 2022 34.58 34.58 33.96 33.96 51,105 -0.37(-1.08%)
Jan 25, 2022 34.12 34.45 34.04 34.33 8,905 -0.05(-0.14%)
Jan 24, 2022 34.40 34.40 33.67 34.38 59,845 -0.47(-1.34%)
Jan 21, 2022 35.34 35.34 34.85 34.85 16,276 -0.50(-1.41%)
Jan 20, 2022 35.69 35.83 35.35 35.35 44,742 +0.07(+0.21%)
Jan 19, 2022 35.24 35.42 35.12 35.27 26,698 +0.17(+0.47%)
Jan 18, 2022 35.01 35.26 34.96 35.11 22,077 -0.49(-1.37%)
Jan 14, 2022 35.59 0 -0.02(-0.05%)
Jan 13, 2022 35.90 35.90 35.61 35.61 30,892 -0.50(-1.38%)
Jan 12, 2022 35.83 36.13 35.83 36.11 32,874 +0.66(+1.88%)
Jan 11, 2022 34.95 35.44 34.95 35.44 10,456 +0.75(+2.18%)
Jan 10, 2022 34.70 34.70 34.38 34.69 16,242 +0.02(+0.05%)
Jan 07, 2022 34.51 34.67 34.41 34.67 18,795 +0.33(+0.97%)
Jan 06, 2022 34.34 34.42 34.11 34.34 9,961 +0.19(+0.54%)
Jan 05, 2022 34.72 34.72 34.15 34.15 10,439 -0.55(-1.57%)
Jan 04, 2022 34.82 34.82 34.56 34.70 11,736 -0.07(-0.20%)
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.