State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
55.99
+1.75 (3.22%)
At close: Jun 18, 2026, 4:00 PM EDT
56.06
+0.07 (0.13%)
After-hours: Jun 18, 2026, 8:00 PM EDT
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 55.57 | 56.06 | 55.45 | 55.99 | 55.99 | 3.22% | 5,383 |
| Jun 17, 2026 | 54.88 | 55.38 | 54.24 | 54.24 | 54.24 | -0.10% | 5,886 |
| Jun 16, 2026 | 54.99 | 54.99 | 54.29 | 54.29 | 54.29 | -1.63% | 2,068 |
| Jun 15, 2026 | 54.80 | 55.30 | 54.79 | 55.19 | 55.19 | 3.40% | 3,524 |
| Jun 12, 2026 | 53.43 | 53.50 | 53.37 | 53.37 | 53.37 | 0.39% | 1,604 |
| Jun 11, 2026 | 51.43 | 53.17 | 51.43 | 53.17 | 53.17 | 4.54% | 2,495 |
| Jun 10, 2026 | 51.70 | 52.13 | 50.74 | 50.86 | 50.85 | -1.59% | 7,679 |
| Jun 9, 2026 | 52.89 | 53.01 | 50.40 | 51.68 | 51.68 | 0.16% | 8,760 |
| Jun 8, 2026 | 51.47 | 51.99 | 51.47 | 51.60 | 51.60 | 2.03% | 7,937 |
| Jun 5, 2026 | 52.21 | 52.21 | 50.57 | 50.57 | 50.57 | -6.78% | 3,860 |
| Jun 4, 2026 | 53.78 | 54.31 | 53.78 | 54.25 | 54.25 | -1.13% | 3,092 |
| Jun 3, 2026 | 54.82 | 55.01 | 54.57 | 54.87 | 54.87 | -1.31% | 4,584 |
| Jun 2, 2026 | 55.36 | 55.66 | 55.16 | 55.60 | 55.60 | 1.05% | 4,545 |
| Jun 1, 2026 | 54.50 | 55.37 | 54.50 | 55.02 | 55.02 | 2.14% | 39,831 |
| May 29, 2026 | 54.07 | 54.08 | 53.99 | 53.99 | 53.87 | 0.19% | 1,660 |
| May 28, 2026 | 53.78 | 54.04 | 53.74 | 53.89 | 53.77 | 0.38% | 4,664 |
| May 27, 2026 | 53.91 | 53.91 | 53.53 | 53.68 | 53.56 | -0.01% | 9,017 |
| May 26, 2026 | 52.90 | 53.79 | 52.90 | 53.69 | 53.57 | 3.97% | 36,733 |
| May 22, 2026 | 51.85 | 51.85 | 51.61 | 51.63 | 51.52 | -0.22% | 16,495 |
| May 21, 2026 | 51.38 | 51.76 | 51.24 | 51.75 | 51.63 | 0.90% | 2,724 |
| May 20, 2026 | 51.09 | 51.29 | 51.09 | 51.29 | 51.17 | 2.03% | 2,199 |
| May 19, 2026 | 49.80 | 50.51 | 49.80 | 50.27 | 50.15 | -1.24% | 12,862 |
| May 18, 2026 | 51.33 | 51.33 | 50.53 | 50.90 | 50.78 | -0.05% | 2,475 |
| May 15, 2026 | 50.98 | 51.20 | 50.73 | 50.92 | 50.81 | -3.61% | 4,229 |
| May 14, 2026 | 52.79 | 52.99 | 52.70 | 52.83 | 52.71 | 0.31% | 3,590 |
| May 13, 2026 | 52.19 | 52.84 | 52.19 | 52.67 | 52.55 | 2.23% | 4,625 |
| May 12, 2026 | 51.77 | 51.77 | 51.12 | 51.52 | 51.40 | -3.17% | 15,196 |
| May 11, 2026 | 53.24 | 53.24 | 53.01 | 53.20 | 53.09 | 0.10% | 1,939 |
| May 8, 2026 | 52.79 | 53.15 | 52.79 | 53.15 | 53.03 | 1.97% | 6,470 |
| May 7, 2026 | 52.19 | 52.39 | 52.07 | 52.13 | 52.01 | -1.26% | 2,588 |
| May 6, 2026 | 52.49 | 52.80 | 52.49 | 52.79 | 52.68 | 3.51% | 1,747 |
| May 5, 2026 | 50.76 | 51.05 | 50.76 | 51.00 | 50.89 | 2.03% | 2,029 |
| May 4, 2026 | 50.38 | 50.59 | 49.88 | 49.99 | 49.88 | 0.01% | 6,242 |
| May 1, 2026 | 49.96 | 50.40 | 49.96 | 49.99 | 49.88 | 0.35% | 6,140 |
| Apr 30, 2026 | 48.97 | 49.93 | 48.97 | 49.81 | 49.70 | 1.98% | 6,032 |
| Apr 29, 2026 | 49.12 | 49.12 | 48.84 | 48.85 | 48.74 | -0.54% | 907 |
| Apr 28, 2026 | 49.16 | 49.16 | 48.91 | 49.12 | 49.01 | -1.15% | 2,248 |
| Apr 27, 2026 | 49.71 | 49.73 | 49.60 | 49.69 | 49.58 | -0.10% | 6,595 |
| Apr 24, 2026 | 49.27 | 49.85 | 49.27 | 49.74 | 49.63 | 2.41% | 1,415 |
| Apr 23, 2026 | 48.92 | 49.14 | 48.43 | 48.56 | 48.46 | -1.86% | 4,135 |
| Apr 22, 2026 | 49.23 | 49.52 | 49.23 | 49.49 | 49.38 | 1.91% | 2,820 |
| Apr 21, 2026 | 49.53 | 49.53 | 48.52 | 48.56 | 48.45 | -1.55% | 2,578 |
| Apr 20, 2026 | 49.13 | 49.40 | 49.13 | 49.32 | 49.21 | -0.71% | 3,336 |
| Apr 17, 2026 | 49.85 | 49.85 | 49.68 | 49.68 | 49.57 | 1.78% | 1,928 |
| Apr 16, 2026 | 48.93 | 48.93 | 48.61 | 48.81 | 48.70 | 0.43% | 2,438 |
| Apr 15, 2026 | 48.59 | 48.60 | 48.58 | 48.60 | 48.49 | 0.15% | 1,545 |
| Apr 14, 2026 | 48.04 | 48.57 | 48.02 | 48.53 | 48.42 | 1.91% | 2,903 |
| Apr 13, 2026 | 46.90 | 47.62 | 46.90 | 47.62 | 47.51 | 0.88% | 3,340 |
| Apr 10, 2026 | 47.33 | 47.33 | 47.20 | 47.20 | 47.10 | 0.04% | 1,224 |
| Apr 9, 2026 | 46.92 | 47.27 | 46.59 | 47.18 | 47.08 | 0.01% | 7,713 |