SPDR MSCI Emerging Markets Fossil Fuel Free ETF (EEMX)

EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.22	42.22	41.97	41.97	-	0.84%	1,498
Dec 4, 2025	41.59	41.65	41.46	41.62	41.62	0.06%	8,673
Dec 3, 2025	41.55	41.61	41.54	41.59	41.59	-0.03%	1,619
Dec 2, 2025	41.85	41.85	41.52	41.61	41.60	0.05%	10,324
Dec 1, 2025	41.43	41.76	41.38	41.59	41.59	0.04%	8,027
Nov 28, 2025	41.59	41.68	41.49	41.57	41.57	0.06%	61,051
Nov 26, 2025	41.50	41.70	41.42	41.55	41.54	0.86%	6,185
Nov 25, 2025	40.93	41.27	40.93	41.19	41.19	-1.68%	9,236
Nov 24, 2025	41.73	41.89	41.59	41.89	41.05	0.98%	3,255
Nov 21, 2025	41.42	41.53	41.10	41.49	40.65	-0.13%	1,811
Nov 20, 2025	42.78	42.78	41.54	41.54	40.70	-1.25%	3,966
Nov 19, 2025	42.22	42.22	41.99	42.06	41.22	-0.40%	2,582
Nov 18, 2025	42.00	42.33	42.00	42.23	41.39	-0.49%	2,786
Nov 17, 2025	42.81	42.93	42.44	42.44	41.59	-1.15%	1,246
Nov 14, 2025	42.84	43.10	42.84	42.93	42.07	-0.06%	748
Nov 13, 2025	43.47	43.47	42.92	42.96	42.10	-1.14%	1,556
Nov 12, 2025	43.45	43.46	43.36	43.45	42.58	0.01%	1,858
Nov 11, 2025	43.40	43.59	43.35	43.45	42.58	-0.01%	2,116
Nov 10, 2025	43.29	43.48	43.08	43.45	42.58	1.89%	3,354
Nov 7, 2025	42.46	42.65	42.44	42.65	41.79	-0.48%	1,760
Nov 6, 2025	43.23	43.23	42.85	42.85	41.99	-0.81%	5,366
Nov 5, 2025	42.99	43.21	42.99	43.20	42.34	0.85%	1,661
Nov 4, 2025	43.11	43.25	42.84	42.84	41.98	-1.83%	2,684
Nov 3, 2025	43.54	43.77	43.54	43.64	42.76	0.68%	9,101
Oct 31, 2025	43.30	43.41	43.23	43.34	42.47	-0.29%	3,217
Oct 30, 2025	43.47	43.59	43.47	43.47	42.60	-1.04%	24,986
Oct 29, 2025	43.92	44.20	43.92	43.92	43.04	0.37%	1,961
Oct 28, 2025	43.52	43.80	43.52	43.76	42.88	-0.11%	1,478
Oct 27, 2025	43.59	43.82	43.56	43.81	42.93	0.97%	8,387
Oct 24, 2025	43.35	43.40	43.23	43.39	42.52	0.77%	9,057
Oct 23, 2025	42.97	43.06	42.97	43.06	42.20	0.94%	4,553
Oct 22, 2025	42.80	42.94	42.42	42.66	41.81	-0.18%	17,405
Oct 21, 2025	42.78	42.78	42.62	42.74	41.88	-0.86%	5,297
Oct 20, 2025	42.70	43.19	42.70	43.11	42.25	0.96%	2,970
Oct 17, 2025	42.25	42.73	42.25	42.70	41.84	0.58%	148,410
Oct 16, 2025	42.58	42.69	42.38	42.45	41.60	0.51%	2,114
Oct 15, 2025	42.23	42.30	42.07	42.24	41.39	1.58%	2,761
Oct 14, 2025	41.44	41.65	41.44	41.58	40.75	-1.07%	2,733
Oct 13, 2025	41.86	42.04	41.85	42.03	41.19	3.33%	4,745
Oct 10, 2025	42.24	42.24	40.68	40.68	39.86	-3.78%	4,537
Oct 9, 2025	42.65	42.65	42.19	42.28	41.43	-0.94%	3,490
Oct 8, 2025	42.45	42.77	42.39	42.68	41.82	0.65%	2,785
Oct 7, 2025	42.81	42.81	42.32	42.40	41.55	-0.63%	4,410
Oct 6, 2025	42.59	42.76	42.59	42.67	41.82	0.24%	5,598
Oct 3, 2025	42.41	42.59	42.41	42.57	41.72	0.35%	3,828
Oct 2, 2025	42.52	42.52	42.29	42.42	41.57	0.67%	6,792
Oct 1, 2025	42.02	42.14	41.92	42.14	41.29	0.73%	8,311
Sep 30, 2025	41.58	41.84	41.58	41.83	40.99	0.55%	8,227
Sep 29, 2025	41.51	41.68	41.50	41.61	40.77	0.98%	3,453
Sep 26, 2025	41.02	41.20	40.88	41.20	40.37	-0.33%	4,928

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.