SPDR S&P Emerging Markets Small Cap ETF (EWX)
NYSEARCA: EWX · Real-Time Price · USD
67.20
+0.44 (0.67%)
Sep 8, 2025, 4:00 PM - Market closed
EWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 67.12 | 67.22 | 66.99 | 67.21 | 67.21 | 0.67% | 18,683 |
| Sep 5, 2025 | 66.83 | 66.83 | 66.46 | 66.76 | 66.76 | 1.38% | 10,124 |
| Sep 4, 2025 | 65.46 | 65.86 | 65.42 | 65.85 | 65.85 | -0.54% | 24,333 |
| Sep 3, 2025 | 65.94 | 66.37 | 65.89 | 66.21 | 66.21 | 0.85% | 155,652 |
| Sep 2, 2025 | 65.35 | 65.69 | 65.35 | 65.65 | 65.65 | -1.19% | 39,110 |
| Aug 29, 2025 | 66.51 | 66.58 | 66.35 | 66.44 | 66.44 | -0.38% | 48,056 |
| Aug 28, 2025 | 66.46 | 66.82 | 66.46 | 66.70 | 66.70 | 0.84% | 46,863 |
| Aug 27, 2025 | 65.82 | 66.38 | 65.80 | 66.14 | 66.14 | -0.36% | 79,404 |
| Aug 26, 2025 | 66.37 | 66.53 | 66.33 | 66.38 | 66.38 | -0.02% | 45,668 |
| Aug 25, 2025 | 66.53 | 66.73 | 66.39 | 66.40 | 66.40 | -0.22% | 19,326 |
| Aug 22, 2025 | 65.86 | 66.66 | 65.86 | 66.54 | 66.54 | 1.57% | 16,698 |
| Aug 21, 2025 | 65.60 | 65.61 | 65.43 | 65.51 | 65.51 | -0.21% | 4,485 |
| Aug 20, 2025 | 65.58 | 65.65 | 65.36 | 65.65 | 65.65 | -0.06% | 16,034 |
| Aug 19, 2025 | 65.88 | 65.96 | 65.61 | 65.69 | 65.69 | -0.67% | 11,367 |
| Aug 18, 2025 | 65.86 | 66.14 | 65.86 | 66.14 | 66.14 | 1.51% | 48,911 |
| Aug 15, 2025 | 65.22 | 65.22 | 65.03 | 65.15 | 65.15 | 1.07% | 14,845 |
| Aug 14, 2025 | 64.52 | 64.56 | 64.33 | 64.46 | 64.46 | -0.95% | 9,870 |
| Aug 13, 2025 | 65.00 | 65.13 | 64.98 | 65.08 | 65.08 | 0.66% | 22,335 |
| Aug 12, 2025 | 64.28 | 64.67 | 64.15 | 64.66 | 64.66 | 1.24% | 18,947 |
| Aug 11, 2025 | 64.09 | 64.09 | 63.86 | 63.86 | 63.86 | -0.18% | 7,108 |
| Aug 8, 2025 | 63.88 | 64.00 | 63.88 | 63.98 | 63.98 | 0.11% | 10,560 |
| Aug 7, 2025 | 64.03 | 64.07 | 63.77 | 63.91 | 63.91 | 0.13% | 16,139 |
| Aug 6, 2025 | 63.64 | 63.91 | 63.57 | 63.83 | 63.83 | 0.43% | 9,794 |
| Aug 5, 2025 | 63.63 | 63.67 | 63.45 | 63.55 | 63.55 | 0.57% | 9,898 |
| Aug 4, 2025 | 63.28 | 63.39 | 63.11 | 63.19 | 63.19 | 0.78% | 20,361 |
| Aug 1, 2025 | 62.92 | 62.92 | 62.53 | 62.70 | 62.70 | 0.32% | 18,273 |
| Jul 31, 2025 | 62.65 | 62.78 | 62.47 | 62.50 | 62.50 | -0.85% | 14,999 |
| Jul 30, 2025 | 63.10 | 63.25 | 62.87 | 63.04 | 63.04 | -0.83% | 8,992 |
| Jul 29, 2025 | 63.66 | 63.67 | 63.48 | 63.56 | 63.56 | 0.19% | 8,059 |
| Jul 28, 2025 | 63.55 | 63.55 | 63.31 | 63.44 | 63.44 | -0.55% | 10,540 |
| Jul 25, 2025 | 63.67 | 63.83 | 63.61 | 63.79 | 63.79 | -0.30% | 8,518 |
| Jul 24, 2025 | 64.27 | 64.31 | 63.98 | 63.98 | 63.98 | -0.19% | 10,031 |
| Jul 23, 2025 | 63.82 | 64.26 | 63.82 | 64.10 | 64.10 | 0.60% | 21,083 |
| Jul 22, 2025 | 63.61 | 63.78 | 63.49 | 63.72 | 63.72 | -0.36% | 17,248 |
| Jul 21, 2025 | 63.85 | 64.10 | 63.83 | 63.95 | 63.95 | 0.71% | 22,129 |
| Jul 18, 2025 | 63.89 | 63.89 | 63.50 | 63.50 | 63.50 | -0.50% | 27,614 |
| Jul 17, 2025 | 63.43 | 63.82 | 63.43 | 63.82 | 63.82 | 0.86% | 21,792 |
| Jul 16, 2025 | 62.87 | 63.29 | 62.87 | 63.28 | 63.28 | 0.64% | 15,369 |
| Jul 15, 2025 | 63.00 | 63.10 | 62.72 | 62.87 | 62.87 | - | 24,701 |
| Jul 14, 2025 | 62.75 | 62.87 | 62.68 | 62.87 | 62.87 | 0.26% | 16,103 |
| Jul 11, 2025 | 62.61 | 62.75 | 62.61 | 62.71 | 62.71 | 0.26% | 12,475 |
| Jul 10, 2025 | 62.56 | 62.63 | 62.38 | 62.55 | 62.55 | 0.35% | 12,948 |
| Jul 9, 2025 | 62.38 | 62.50 | 62.25 | 62.33 | 62.33 | 0.24% | 11,532 |
| Jul 8, 2025 | 62.26 | 62.26 | 62.06 | 62.18 | 62.18 | 0.26% | 16,915 |
| Jul 7, 2025 | 61.81 | 62.22 | 61.81 | 62.02 | 62.02 | -1.41% | 38,229 |
| Jul 3, 2025 | 62.33 | 62.96 | 62.33 | 62.91 | 62.91 | 0.83% | 6,077 |
| Jul 2, 2025 | 61.97 | 62.40 | 61.97 | 62.40 | 62.40 | 0.43% | 11,652 |
| Jul 1, 2025 | 62.15 | 62.30 | 61.73 | 62.13 | 62.13 | 0.16% | 19,241 |
| Jun 30, 2025 | 61.85 | 62.14 | 61.81 | 62.03 | 62.03 | 0.61% | 27,541 |
| Jun 27, 2025 | 61.66 | 61.77 | 61.43 | 61.66 | 61.66 | -0.01% | 30,038 |