SPDR MSCI Emerging Markets Fossil Fuel Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
37.62
-0.32 (-0.85%)
At close: Aug 1, 2025, 4:00 PM
37.62
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.49 | 37.62 | 37.49 | 37.62 | 37.62 | -0.85% | 3,016 |
| Jul 31, 2025 | 38.08 | 38.08 | 37.90 | 37.95 | 37.95 | 0.04% | 2,320 |
| Jul 30, 2025 | 38.28 | 38.33 | 37.93 | 37.93 | 37.93 | -0.96% | 3,906 |
| Jul 29, 2025 | 38.30 | 38.35 | 38.28 | 38.30 | 38.30 | -0.03% | 3,625 |
| Jul 28, 2025 | 38.28 | 38.35 | 38.13 | 38.31 | 38.31 | -0.83% | 9,200 |
| Jul 25, 2025 | 38.55 | 38.63 | 38.53 | 38.63 | 38.63 | -0.25% | 1,948 |
| Jul 24, 2025 | 38.79 | 38.81 | 38.65 | 38.73 | 38.73 | -0.54% | 1,672 |
| Jul 23, 2025 | 38.68 | 38.94 | 38.68 | 38.94 | 38.94 | 1.18% | 1,871 |
| Jul 22, 2025 | 38.18 | 38.58 | 38.18 | 38.48 | 38.48 | -0.11% | 10,166 |
| Jul 21, 2025 | 38.46 | 38.65 | 38.46 | 38.53 | 38.53 | 0.75% | 1,821 |
| Jul 18, 2025 | 38.44 | 38.49 | 38.22 | 38.24 | 38.24 | 0.03% | 2,026 |
| Jul 17, 2025 | 38.19 | 38.27 | 38.19 | 38.23 | 38.23 | 0.32% | 4,371 |
| Jul 16, 2025 | 37.98 | 38.11 | 37.74 | 38.11 | 38.11 | 0.59% | 19,234 |
| Jul 15, 2025 | 37.87 | 37.89 | 37.77 | 37.88 | 37.88 | 0.88% | 9,293 |
| Jul 14, 2025 | 37.38 | 37.68 | 37.38 | 37.55 | 37.55 | 0.27% | 18,634 |
| Jul 11, 2025 | 37.56 | 37.62 | 37.45 | 37.45 | 37.45 | -0.37% | 12,184 |
| Jul 10, 2025 | 37.53 | 37.60 | 37.51 | 37.59 | 37.59 | 0.12% | 5,086 |
| Jul 9, 2025 | 37.54 | 37.55 | 37.41 | 37.55 | 37.55 | 0.09% | 6,069 |
| Jul 8, 2025 | 37.65 | 37.65 | 37.48 | 37.51 | 37.51 | 0.62% | 6,618 |
| Jul 7, 2025 | 37.46 | 37.62 | 37.28 | 37.28 | 37.28 | -1.50% | 3,962 |
| Jul 3, 2025 | 37.81 | 37.87 | 37.80 | 37.85 | 37.85 | 0.40% | 9,852 |
| Jul 2, 2025 | 37.36 | 37.70 | 37.36 | 37.70 | 37.70 | 0.36% | 4,492 |
| Jul 1, 2025 | 37.61 | 37.61 | 37.43 | 37.56 | 37.56 | 0.23% | 5,610 |
| Jun 30, 2025 | 37.37 | 37.47 | 37.30 | 37.47 | 37.47 | 0.17% | 3,665 |
| Jun 27, 2025 | 37.45 | 37.56 | 37.40 | 37.41 | 37.41 | -0.32% | 2,798 |
| Jun 26, 2025 | 37.43 | 37.57 | 37.43 | 37.53 | 37.53 | 0.57% | 58,027 |
| Jun 25, 2025 | 37.26 | 37.34 | 37.23 | 37.32 | 37.32 | 0.18% | 5,960 |
| Jun 24, 2025 | 36.99 | 37.39 | 36.99 | 37.25 | 37.25 | 2.59% | 7,103 |
| Jun 23, 2025 | 35.96 | 36.34 | 35.96 | 36.31 | 36.31 | 0.92% | 14,820 |
| Jun 20, 2025 | 36.30 | 36.30 | 35.97 | 35.98 | 35.98 | -0.72% | 7,728 |
| Jun 18, 2025 | 36.32 | 36.33 | 36.24 | 36.24 | 36.24 | -0.14% | 3,336 |
| Jun 17, 2025 | 36.51 | 36.62 | 36.23 | 36.29 | 36.29 | -1.29% | 3,762 |
| Jun 16, 2025 | 36.83 | 37.00 | 36.77 | 36.77 | 36.77 | 1.42% | 2,191 |
| Jun 13, 2025 | 36.18 | 36.41 | 36.18 | 36.25 | 36.25 | -1.62% | 3,455 |
| Jun 12, 2025 | 36.82 | 36.87 | 36.75 | 36.85 | 36.85 | -0.02% | 3,770 |
| Jun 11, 2025 | 36.83 | 36.92 | 36.83 | 36.86 | 36.86 | 0.36% | 2,985 |
| Jun 10, 2025 | 36.63 | 36.73 | 36.56 | 36.72 | 36.72 | 0.59% | 8,522 |
| Jun 9, 2025 | 36.33 | 36.56 | 36.33 | 36.51 | 36.51 | 0.85% | 8,885 |
| Jun 6, 2025 | 36.10 | 36.24 | 36.04 | 36.20 | 36.20 | 0.39% | 2,241 |
| Jun 5, 2025 | 36.13 | 36.19 | 36.03 | 36.06 | 36.06 | 0.44% | 2,138 |
| Jun 4, 2025 | 35.74 | 35.90 | 35.74 | 35.90 | 35.90 | 1.36% | 4,609 |
| Jun 3, 2025 | 35.37 | 35.45 | 35.37 | 35.42 | 35.42 | 0.39% | 2,192 |
| Jun 2, 2025 | 35.10 | 35.39 | 35.10 | 35.28 | 35.28 | 0.09% | 14,727 |
| May 30, 2025 | 35.11 | 35.25 | 34.97 | 35.25 | 35.12 | -1.04% | 2,588 |
| May 29, 2025 | 35.75 | 35.75 | 35.60 | 35.62 | 35.49 | 0.30% | 1,571 |
| May 28, 2025 | 35.60 | 35.60 | 35.42 | 35.51 | 35.38 | -0.43% | 1,482 |
| May 27, 2025 | 35.59 | 35.76 | 35.57 | 35.67 | 35.54 | -0.17% | 7,284 |
| May 23, 2025 | 35.60 | 35.73 | 35.60 | 35.73 | 35.60 | 0.29% | 1,329 |
| May 22, 2025 | 35.39 | 35.69 | 35.39 | 35.62 | 35.49 | -0.34% | 8,060 |
| May 21, 2025 | 36.00 | 36.00 | 35.74 | 35.74 | 35.61 | -0.06% | 761 |