SPDR MSCI Emerging Markets Fossil Fuel Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
34.56
0.00 (0.01%)
At close: May 8, 2025, 4:00 PM
34.56
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 34.61 | 34.70 | 34.58 | 34.61 | - | 0.14% | 2,050 |
| May 7, 2025 | 34.66 | 34.66 | 34.44 | 34.56 | 34.56 | -1.21% | 1,994 |
| May 6, 2025 | 34.85 | 35.07 | 34.85 | 34.99 | 34.99 | -0.21% | 3,815 |
| May 5, 2025 | 35.12 | 35.18 | 35.05 | 35.06 | 35.06 | 0.83% | 11,976 |
| May 2, 2025 | 34.73 | 34.79 | 34.64 | 34.77 | 34.77 | 2.79% | 8,260 |
| May 1, 2025 | 33.66 | 33.92 | 33.66 | 33.83 | 33.83 | 0.01% | 16,030 |
| Apr 30, 2025 | 32.66 | 33.82 | 32.66 | 33.82 | 33.82 | 0.40% | 2,179 |
| Apr 29, 2025 | 33.66 | 33.76 | 33.66 | 33.69 | 33.69 | 0.37% | 6,320 |
| Apr 28, 2025 | 33.50 | 33.65 | 33.43 | 33.56 | 33.56 | 0.01% | 7,077 |
| Apr 25, 2025 | 33.39 | 33.56 | 33.39 | 33.56 | 33.56 | -0.22% | 3,056 |
| Apr 24, 2025 | 33.48 | 33.68 | 33.29 | 33.63 | 33.63 | 1.01% | 8,918 |
| Apr 23, 2025 | 33.48 | 33.54 | 33.30 | 33.30 | 33.30 | 1.45% | 3,429 |
| Apr 22, 2025 | 32.66 | 33.06 | 32.66 | 32.82 | 32.82 | 1.54% | 14,835 |
| Apr 21, 2025 | 32.29 | 32.40 | 32.12 | 32.32 | 32.32 | -0.16% | 4,376 |
| Apr 17, 2025 | 32.55 | 32.57 | 32.38 | 32.38 | 32.38 | 0.62% | 4,488 |
| Apr 16, 2025 | 32.25 | 32.47 | 32.07 | 32.18 | 32.18 | -1.15% | 11,517 |
| Apr 15, 2025 | 32.58 | 32.69 | 32.55 | 32.55 | 32.55 | 0.26% | 6,829 |
| Apr 14, 2025 | 32.43 | 32.64 | 32.33 | 32.47 | 32.47 | 0.98% | 14,493 |
| Apr 11, 2025 | 31.85 | 32.15 | 31.64 | 32.15 | 32.15 | 3.11% | 4,544 |
| Apr 10, 2025 | 31.37 | 31.42 | 30.76 | 31.18 | 31.18 | -1.43% | 12,352 |
| Apr 9, 2025 | 29.97 | 31.67 | 29.65 | 31.63 | 31.63 | 6.94% | 11,576 |
| Apr 8, 2025 | 30.78 | 30.80 | 29.39 | 29.58 | 29.58 | -1.59% | 16,983 |
| Apr 7, 2025 | 29.35 | 30.99 | 29.35 | 30.06 | 30.06 | -3.57% | 38,906 |
| Apr 4, 2025 | 32.00 | 32.00 | 31.06 | 31.17 | 31.17 | -5.09% | 20,776 |
| Apr 3, 2025 | 33.07 | 33.32 | 32.84 | 32.84 | 32.84 | -2.87% | 10,671 |
| Apr 2, 2025 | 33.65 | 33.81 | 33.65 | 33.81 | 33.81 | 0.29% | 7,852 |
| Apr 1, 2025 | 33.53 | 33.71 | 33.48 | 33.71 | 33.71 | 0.36% | 16,620 |
| Mar 31, 2025 | 33.31 | 33.59 | 33.31 | 33.59 | 33.59 | -0.36% | 6,283 |
| Mar 28, 2025 | 34.00 | 34.03 | 33.68 | 33.71 | 33.71 | -1.93% | 4,456 |
| Mar 27, 2025 | 34.21 | 34.46 | 34.21 | 34.38 | 34.38 | 0.59% | 8,345 |
| Mar 26, 2025 | 34.36 | 34.41 | 34.13 | 34.18 | 34.18 | -0.71% | 7,029 |
| Mar 25, 2025 | 34.35 | 34.53 | 34.35 | 34.42 | 34.42 | 0.12% | 11,062 |
| Mar 24, 2025 | 34.52 | 34.55 | 34.38 | 34.38 | 34.38 | 0.10% | 10,511 |
| Mar 21, 2025 | 34.26 | 34.38 | 34.22 | 34.35 | 34.35 | -0.43% | 8,574 |
| Mar 20, 2025 | 34.37 | 34.54 | 34.37 | 34.50 | 34.50 | -1.08% | 23,194 |
| Mar 19, 2025 | 34.88 | 34.93 | 34.71 | 34.87 | 34.87 | 0.23% | 21,912 |
| Mar 18, 2025 | 34.89 | 34.89 | 34.67 | 34.79 | 34.79 | -0.50% | 8,726 |
| Mar 17, 2025 | 34.48 | 34.97 | 34.48 | 34.97 | 34.97 | 1.77% | 9,956 |
| Mar 14, 2025 | 34.24 | 34.36 | 34.12 | 34.36 | 34.36 | 1.75% | 7,919 |
| Mar 13, 2025 | 33.61 | 33.83 | 33.56 | 33.77 | 33.77 | -0.36% | 6,157 |
| Mar 12, 2025 | 33.87 | 33.96 | 33.70 | 33.89 | 33.89 | 0.39% | 6,291 |
| Mar 11, 2025 | 33.87 | 33.88 | 33.51 | 33.76 | 33.76 | 1.12% | 9,176 |
| Mar 10, 2025 | 33.74 | 33.74 | 33.26 | 33.39 | 33.39 | -2.69% | 7,709 |
| Mar 7, 2025 | 34.20 | 34.40 | 34.11 | 34.31 | 34.31 | 0.44% | 3,904 |
| Mar 6, 2025 | 34.30 | 34.43 | 34.09 | 34.16 | 34.16 | -0.54% | 7,580 |
| Mar 5, 2025 | 33.90 | 34.35 | 33.90 | 34.35 | 34.35 | 2.99% | 4,322 |
| Mar 4, 2025 | 33.17 | 33.57 | 32.95 | 33.35 | 33.35 | 1.03% | 4,823 |
| Mar 3, 2025 | 33.50 | 33.61 | 32.97 | 33.01 | 33.01 | -0.92% | 9,918 |
| Feb 28, 2025 | 33.26 | 33.38 | 33.08 | 33.32 | 33.32 | -1.51% | 5,873 |
| Feb 27, 2025 | 33.91 | 34.15 | 33.82 | 33.83 | 33.83 | -1.77% | 7,051 |