SPDR S&P Emerging Markets Small Cap ETF (EWX)

EWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	64.27	64.31	64.06	64.07	-	-0.05%	9,522
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
Jun 26, 2025	61.50	61.73	61.46	61.66	61.66	0.65%	33,664
Jun 25, 2025	61.13	61.30	61.09	61.26	61.26	0.71%	13,249
Jun 24, 2025	60.41	60.88	60.41	60.83	60.83	2.51%	19,916
Jun 23, 2025	58.96	59.45	58.88	59.34	59.34	-0.30%	19,895
Jun 20, 2025	59.74	59.88	59.52	59.52	58.89	-1.77%	37,280
Jun 18, 2025	60.54	60.83	60.54	60.59	59.95	-	13,260
Jun 17, 2025	61.00	61.08	60.56	60.59	59.95	-1.37%	15,411
Jun 16, 2025	61.57	61.72	61.41	61.43	60.78	0.72%	15,928
Jun 13, 2025	60.93	61.24	60.83	60.99	60.34	-1.83%	25,082
Jun 12, 2025	62.07	62.25	62.05	62.13	61.47	0.38%	11,445
Jun 11, 2025	61.86	61.98	61.75	61.89	61.24	0.36%	20,123
Jun 10, 2025	61.56	61.71	61.41	61.67	61.02	0.49%	10,887
Jun 9, 2025	61.16	61.48	61.10	61.37	60.72	0.82%	19,490
Jun 6, 2025	60.78	60.87	60.68	60.87	60.23	0.16%	12,008
Jun 5, 2025	60.91	61.01	60.62	60.77	60.13	0.41%	44,204
Jun 4, 2025	60.37	60.57	60.37	60.52	59.88	1.02%	30,780
Jun 3, 2025	59.80	60.00	59.74	59.91	59.28	0.22%	34,419
Jun 2, 2025	59.54	59.84	59.53	59.78	59.15	0.50%	30,435
May 30, 2025	59.53	59.60	59.20	59.48	58.85	-0.77%	15,784
May 29, 2025	60.13	60.13	59.69	59.94	59.31	0.72%	15,827
May 28, 2025	59.65	59.67	59.40	59.51	58.88	-0.40%	18,216
May 27, 2025	59.72	59.85	59.70	59.75	59.12	0.17%	13,010
May 23, 2025	59.45	59.80	59.40	59.65	59.02	0.08%	14,796
May 22, 2025	59.59	59.71	59.45	59.60	58.97	-0.18%	21,738
May 21, 2025	60.10	60.10	59.59	59.71	59.08	-0.32%	15,580
May 20, 2025	59.78	59.90	59.63	59.90	59.27	-	8,566
May 19, 2025	59.48	59.95	59.48	59.90	59.27	0.49%	13,711
May 16, 2025	59.59	59.67	59.42	59.61	58.98	0.10%	17,777
May 15, 2025	59.42	59.55	59.36	59.55	58.92	0.24%	20,776
May 14, 2025	59.55	59.66	59.39	59.41	58.78	0.20%	26,192
May 13, 2025	59.13	59.51	59.07	59.29	58.66	0.39%	14,618

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.