SPDR MSCI Emerging Markets Fossil Fuel Free ETF (EEMX)

EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	46.55	46.56	45.80	45.87	45.87	-1.41%	5,294
Feb 3, 2026	46.65	46.65	46.11	46.53	46.53	0.57%	8,568
Feb 2, 2026	45.97	46.42	45.72	46.26	46.26	0.44%	40,926
Jan 30, 2026	46.71	46.71	45.88	46.06	46.06	-2.15%	5,044
Jan 29, 2026	47.59	47.59	46.60	47.07	47.07	-0.63%	110,534
Jan 28, 2026	47.23	47.65	47.08	47.37	47.37	0.77%	15,972
Jan 27, 2026	46.71	47.01	46.71	47.01	47.01	2.00%	1,853
Jan 26, 2026	46.07	46.31	46.03	46.09	46.09	0.09%	2,827
Jan 23, 2026	45.59	46.18	45.58	46.05	46.05	0.46%	28,717
Jan 22, 2026	45.76	46.00	45.74	45.84	45.84	0.96%	2,595
Jan 21, 2026	45.25	45.65	45.12	45.40	45.40	1.64%	5,051
Jan 20, 2026	44.69	45.06	44.66	44.67	44.67	-0.96%	4,330
Jan 16, 2026	44.99	45.34	44.95	45.10	45.10	-0.30%	8,213
Jan 15, 2026	45.25	45.37	45.12	45.24	45.24	0.64%	4,228
Jan 14, 2026	44.79	45.01	44.74	44.95	44.95	0.26%	3,307
Jan 13, 2026	45.22	45.22	44.76	44.83	44.83	-0.76%	4,422
Jan 12, 2026	44.80	45.25	44.77	45.17	45.17	1.47%	4,986
Jan 9, 2026	44.35	44.80	44.13	44.52	44.52	0.37%	16,812
Jan 8, 2026	44.23	44.36	44.14	44.36	44.35	0.15%	3,484
Jan 7, 2026	44.31	44.49	44.17	44.29	44.29	-0.91%	14,152
Jan 6, 2026	44.69	44.81	44.55	44.70	44.69	1.00%	5,030
Jan 5, 2026	44.04	44.25	43.96	44.25	44.25	1.27%	2,585
Jan 2, 2026	43.71	43.71	43.50	43.70	43.69	2.46%	12,500
Dec 31, 2025	42.73	42.73	42.60	42.64	42.64	-0.15%	2,053
Dec 30, 2025	42.70	42.74	42.66	42.71	42.71	0.44%	1,805
Dec 29, 2025	42.52	42.52	42.36	42.52	42.52	-0.28%	3,660
Dec 26, 2025	42.53	42.72	42.53	42.64	42.64	0.68%	1,932
Dec 24, 2025	42.34	42.36	42.34	42.36	42.36	0.08%	647
Dec 23, 2025	42.08	42.37	42.06	42.32	42.32	0.58%	8,097
Dec 22, 2025	42.02	42.14	41.87	42.08	42.08	0.64%	11,731
Dec 19, 2025	41.50	42.00	41.50	41.81	41.81	0.98%	41,557
Dec 18, 2025	41.51	41.65	41.36	41.41	41.40	1.31%	4,215
Dec 17, 2025	41.39	41.39	40.83	40.87	40.87	-0.77%	2,358
Dec 16, 2025	41.28	41.31	41.06	41.19	41.18	-0.73%	1,553
Dec 15, 2025	41.85	41.85	41.49	41.49	41.49	-0.16%	2,151
Dec 12, 2025	42.14	42.14	41.56	41.56	41.56	-1.19%	1,452
Dec 11, 2025	41.93	42.16	41.93	42.06	42.06	-0.50%	4,820
Dec 10, 2025	42.00	42.27	41.95	42.27	42.27	1.11%	3,137
Dec 9, 2025	41.67	41.81	41.62	41.80	41.80	-0.20%	2,632
Dec 8, 2025	41.89	41.91	41.76	41.89	41.89	-0.21%	2,871
Dec 5, 2025	42.22	42.22	41.96	41.97	41.97	0.85%	1,934
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

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.