SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF

EFAX
🏛️ usa →
48.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 83.99 84.19 83.91 83.91 0.0M
2021-12-30 84.29 84.30 83.91 83.91 0.0M
2021-12-29 84.19 84.28 84.03 84.15 0.0M
2021-12-28 84.34 84.38 84.13 84.16 0.0M
2021-12-27 83.59 84.05 83.46 84.05 0.0M
2021-12-23 83.39 83.52 83.22 83.38 0.0M
2021-12-22 82.19 82.99 82.13 82.99 0.0M
2021-12-21 81.79 82.25 81.70 82.18 0.0M
2021-12-20 81.07 81.34 80.98 81.34 0.0M
2021-12-17 82.05 82.07 81.39 81.54 0.0M
2021-12-16 84.18 84.18 83.45 83.59 0.0M
2021-12-15 82.56 83.61 82.56 83.58 0.0M
2021-12-14 82.92 82.92 82.27 82.42 0.0M
2021-12-13 83.29 83.38 83.00 83.00 0.0M
2021-12-10 83.66 83.86 83.53 83.86 0.2M
2021-12-09 83.77 83.77 83.55 83.60 0.0M
2021-12-08 84.08 84.35 84.07 84.31 0.0M
2021-12-07 83.71 84.01 83.62 84.00 0.0M
2021-12-06 82.11 82.43 82.04 82.32 0.0M
2021-12-03 82.13 82.13 81.03 81.52 0.0M
2021-12-02 81.42 82.10 81.42 81.89 0.0M
2021-12-01 82.61 82.93 81.10 81.10 0.0M
2021-11-30 81.95 82.14 80.93 81.39 0.0M
2021-11-29 82.08 82.37 81.84 82.13 0.0M
2021-11-26 82.41 82.48 81.56 81.85 0.0M
2021-11-24 83.32 83.96 83.32 83.96 0.0M
2021-11-23 84.60 84.79 84.30 84.55 0.0M
2021-11-22 85.46 85.49 84.80 84.80 0.0M
2021-11-19 85.71 85.71 85.28 85.33 0.0M
2021-11-18 85.93 86.08 85.61 86.04 0.0M
2021-11-17 85.84 85.92 85.75 85.87 0.0M
2021-11-16 86.21 86.29 86.01 86.01 0.0M
2021-11-15 86.59 86.65 86.19 86.19 0.0M
2021-11-12 86.23 86.44 86.22 86.39 0.0M
2021-11-11 85.97 86.10 85.84 85.84 0.0M
2021-11-10 86.33 86.36 85.55 85.55 0.0M
2021-11-09 86.77 86.77 86.52 86.62 0.0M
2021-11-08 86.81 86.96 86.72 86.78 0.0M
2021-11-05 86.69 86.73 86.46 86.73 0.0M
2021-11-04 86.40 86.63 86.39 86.63 0.0M
2021-11-03 86.02 86.76 85.87 86.76 0.0M
2021-11-02 85.98 86.09 85.91 85.98 0.0M
2021-11-01 85.70 86.06 85.61 86.06 0.0M
2021-10-29 85.09 85.33 84.93 85.33 0.2M
2021-10-28 85.54 85.78 85.54 85.76 0.0M
2021-10-27 85.18 85.33 84.85 84.85 0.0M
2021-10-26 85.53 85.54 85.20 85.20 0.0M
2021-10-25 84.86 85.02 84.86 84.94 0.0M
2021-10-22 85.18 85.29 84.84 85.14 0.0M
2021-10-21 84.57 84.62 84.54 84.62 0.0M
2021-10-20 84.74 85.06 84.74 84.92 0.0M
2021-10-19 84.66 84.75 84.64 84.67 0.0M
2021-10-18 83.82 84.18 83.82 84.11 0.0M
2021-10-15 84.49 84.52 84.42 84.52 0.0M
2021-10-14 83.84 83.95 83.72 83.89 0.0M
2021-10-13 82.67 83.06 82.58 83.05 0.0M
2021-10-12 82.25 82.45 82.18 82.19 0.0M
2021-10-11 82.69 82.85 82.17 82.17 0.0M
2021-10-08 82.62 82.72 82.43 82.45 0.0M
2021-10-07 82.73 82.86 82.57 82.57 0.0M
2021-10-06 81.04 81.83 80.95 81.83 0.0M
2021-10-05 82.37 82.68 82.37 82.42 0.0M
2021-10-04 82.55 82.64 81.68 81.97 0.0M
2021-10-01 82.57 82.97 82.19 82.83 0.0M
2021-09-30 82.75 83.02 82.65 82.65 0.0M
2021-09-29 83.52 83.64 83.00 83.00 0.0M
2021-09-28 83.52 83.53 82.97 83.16 0.0M
2021-09-27 85.00 85.25 85.00 85.13 0.0M
2021-09-24 85.26 85.59 85.26 85.39 0.0M
2021-09-23 86.02 86.40 86.02 86.19 0.0M
2021-09-22 85.53 85.79 85.29 85.33 0.0M
2021-09-21 85.26 85.26 84.78 84.92 0.0M
2021-09-20 83.86 84.18 83.35 83.99 0.0M
2021-09-17 86.13 86.13 85.53 85.59 0.0M
2021-09-16 86.36 86.72 86.36 86.72 0.0M
2021-09-15 86.65 86.76 86.50 86.76 0.0M
2021-09-14 86.81 86.96 86.63 86.65 0.0M
2021-09-13 87.27 87.27 86.81 86.96 0.0M
2021-09-10 87.08 87.11 86.36 86.36 0.0M
2021-09-09 86.81 86.97 86.62 86.64 0.0M
2021-09-08 86.95 87.20 86.69 86.73 0.0M
2021-09-07 87.51 87.58 87.39 87.39 0.0M
2021-09-03 87.09 87.42 87.07 87.31 0.0M
2021-09-02 87.03 87.13 86.90 86.94 0.0M
2021-09-01 86.56 86.83 86.44 86.63 0.0M
2021-08-31 85.88 85.95 85.75 85.79 0.0M
2021-08-30 85.82 85.83 85.78 85.78 0.0M
2021-08-27 85.26 85.87 85.26 85.83 0.0M
2021-08-26 85.35 85.38 85.02 85.04 0.0M
2021-08-25 85.48 85.64 85.37 85.55 0.0M
2021-08-24 85.51 85.66 85.49 85.54 0.0M
2021-08-23 85.16 85.47 85.16 85.35 0.0M
2021-08-20 84.25 84.53 84.18 84.53 0.0M
2021-08-19 84.01 84.24 83.99 84.21 0.0M
2021-08-18 85.42 85.52 85.05 85.05 0.0M
2021-08-17 85.42 85.43 85.06 85.27 0.0M
2021-08-16 85.91 86.13 85.54 86.13 0.0M
2021-08-13 86.28 86.47 86.00 86.42 0.0M
2021-08-12 85.80 86.19 85.77 85.98 0.0M
2021-08-11 86.01 86.07 85.82 86.07 0.0M
2021-08-10 85.39 85.49 85.30 85.49 0.0M
2021-08-09 85.23 85.33 85.17 85.31 0.0M
2021-08-06 85.41 85.41 85.21 85.22 0.0M
2021-08-05 85.65 85.70 85.58 85.61 0.0M
2021-08-04 85.54 85.54 85.16 85.16 0.0M
2021-08-03 85.20 85.41 84.91 85.41 0.0M
2021-08-02 85.14 85.19 84.76 84.76 0.0M
2021-07-30 84.50 84.65 84.32 84.47 0.0M
2021-07-29 85.06 85.06 84.81 84.81 0.0M
2021-07-28 83.87 84.45 83.82 84.34 0.0M
2021-07-27 83.99 84.23 83.63 84.21 0.0M
2021-07-26 84.14 84.30 84.14 84.28 0.0M
2021-07-23 84.20 84.41 84.07 84.24 0.0M
2021-07-22 83.82 83.87 83.58 83.58 0.0M
2021-07-21 83.29 83.66 83.23 83.60 0.0M
2021-07-20 81.50 82.57 81.50 82.48 0.0M
2021-07-19 81.83 81.84 81.38 81.70 0.0M
2021-07-16 83.88 83.88 83.28 83.28 0.0M
2021-07-15 83.96 84.04 83.64 83.82 0.0M
2021-07-14 84.74 84.80 84.63 84.64 0.0M
2021-07-13 84.74 84.74 84.35 84.38 0.0M
2021-07-12 84.62 84.90 84.62 84.86 0.0M
2021-07-09 84.00 84.50 84.00 84.46 0.0M
2021-07-08 82.96 83.03 82.82 83.02 0.0M
2021-07-07 84.20 84.28 83.81 84.20 0.0M
2021-07-06 84.27 84.27 83.45 83.76 0.0M
2021-07-02 83.89 84.23 83.81 84.20 0.0M
2021-07-01 83.79 84.05 83.58 84.05 0.0M
2021-06-30 83.70 83.71 83.32 83.53 0.0M
2021-06-29 84.58 84.59 84.24 84.30 0.0M
2021-06-28 84.50 84.56 84.14 84.47 0.0M
2021-06-25 84.90 84.97 84.68 84.73 0.0M
2021-06-24 84.71 84.78 84.56 84.70 0.0M
2021-06-23 84.43 84.47 83.96 84.01 0.0M
2021-06-22 84.17 84.86 84.17 84.62 0.1M
2021-06-21 83.89 84.64 83.78 84.53 0.0M
2021-06-18 83.81 83.84 83.49 83.51 0.0M
2021-06-17 85.06 85.31 84.79 85.10 0.0M
2021-06-16 86.41 86.41 85.64 85.64 0.0M
2021-06-15 86.11 86.24 86.04 86.14 0.0M
2021-06-14 85.80 86.07 85.76 86.07 0.0M
2021-06-11 85.87 85.87 85.61 85.80 0.0M
2021-06-10 85.76 85.80 85.61 85.73 0.0M
2021-06-09 85.72 85.74 85.41 85.42 0.0M
2021-06-08 85.92 85.92 85.70 85.70 0.0M
2021-06-07 85.64 85.83 85.60 85.78 0.0M
2021-06-04 85.30 85.53 85.19 85.45 0.0M
2021-06-03 84.52 84.90 84.52 84.67 0.0M
2021-06-02 85.08 85.18 84.89 85.12 0.0M
2021-06-01 85.38 85.38 84.82 84.82 0.0M
2021-05-28 85.95 86.11 85.71 85.83 0.0M
2021-05-27 85.49 85.69 85.49 85.59 0.0M
2021-05-26 85.41 85.52 85.35 85.36 0.0M
2021-05-25 85.63 85.64 85.39 85.40 0.0M
2021-05-24 85.01 85.47 85.01 85.34 0.1M
2021-05-21 84.98 85.09 84.62 84.86 0.1M
2021-05-20 84.18 84.84 84.18 84.70 0.0M
2021-05-19 83.31 83.72 82.88 83.48 0.0M
2021-05-18 84.45 84.58 84.23 84.23 0.0M
2021-05-17 83.58 84.00 83.58 83.91 0.0M
2021-05-14 83.83 84.28 83.82 84.22 0.0M
2021-05-13 82.65 82.99 82.47 82.83 0.0M
2021-05-12 82.90 83.05 82.05 82.05 0.0M
2021-05-11 83.11 83.65 82.91 83.41 0.0M
2021-05-10 85.22 85.34 84.47 84.47 0.0M
2021-05-07 84.76 85.17 84.60 85.14 0.0M
2021-05-06 83.51 84.04 83.40 84.04 0.0M
2021-05-05 83.35 83.64 83.27 83.51 0.0M
2021-05-04 82.87 82.87 82.09 82.43 0.0M
2021-05-03 83.59 83.89 83.57 83.75 0.0M
2021-04-30 82.97 82.98 82.66 82.77 0.0M
2021-04-29 83.93 84.16 83.45 83.87 0.0M
2021-04-28 83.51 83.87 83.51 83.78 0.0M
2021-04-27 83.57 83.75 83.40 83.74 0.0M
2021-04-26 83.80 84.02 83.80 83.87 0.0M
2021-04-23 83.23 83.86 83.23 83.86 0.0M
2021-04-22 83.36 83.59 82.92 83.08 0.0M
2021-04-21 82.33 83.32 82.33 83.25 0.0M
2021-04-20 82.91 82.93 82.25 82.53 0.0M
2021-04-19 84.19 84.19 83.76 83.85 0.0M
2021-04-16 83.72 84.11 83.72 84.10 0.0M
2021-04-15 83.55 83.55 83.28 83.28 0.1M
2021-04-14 82.91 82.98 82.61 82.70 0.0M
2021-04-13 82.24 82.81 82.24 82.73 0.0M
2021-04-12 82.42 82.53 82.06 82.34 0.0M
2021-04-09 82.52 82.79 82.48 82.79 0.0M
2021-04-08 82.43 82.55 82.24 82.43 0.0M
2021-04-07 81.82 82.13 81.82 81.84 0.0M
2021-04-06 81.52 82.01 81.46 81.84 0.0M
2021-04-05 81.78 82.54 81.78 82.43 0.0M
2021-04-01 80.69 81.51 80.69 81.51 0.0M
2021-03-31 80.35 80.68 80.19 80.28 0.1M
2021-03-30 80.41 80.87 80.41 80.55 0.0M
2021-03-29 80.60 80.92 80.40 80.73 0.0M
2021-03-26 80.64 81.03 80.53 81.03 0.0M
2021-03-25 79.33 80.35 79.32 80.09 0.0M
2021-03-24 79.66 80.14 79.49 79.49 0.0M
2021-03-23 80.70 80.74 79.89 79.89 0.0M
2021-03-22 81.00 81.17 80.84 80.94 0.0M
2021-03-19 80.67 81.06 80.67 80.87 0.0M
2021-03-18 81.36 81.48 80.96 80.96 0.0M
2021-03-17 80.91 81.49 80.89 81.33 0.0M
2021-03-16 81.06 81.06 80.87 80.87 0.0M
2021-03-15 80.61 80.61 80.34 80.53 0.0M
2021-03-12 80.28 80.68 80.23 80.52 0.0M
2021-03-11 80.37 80.58 80.32 80.34 0.0M
2021-03-10 80.12 80.15 79.88 80.00 0.0M
2021-03-09 79.57 79.88 79.57 79.58 0.0M
2021-03-08 78.62 79.05 78.48 78.50 0.0M
2021-03-05 78.84 78.84 77.66 78.68 0.0M
2021-03-04 79.14 79.59 77.81 78.14 0.0M
2021-03-03 79.39 79.87 79.27 79.27 0.0M
2021-03-02 79.89 80.00 79.58 79.85 0.0M
2021-03-01 79.33 79.85 79.33 79.84 0.0M
2021-02-26 79.20 79.20 78.45 78.45 0.0M
2021-02-25 80.96 80.96 79.57 79.57 0.0M
2021-02-24 80.06 81.11 80.06 80.96 0.0M
2021-02-23 80.24 81.08 80.24 80.72 0.0M
2021-02-22 80.73 81.17 80.73 80.79 0.0M
2021-02-19 81.06 81.30 80.83 80.99 0.0M
2021-02-18 80.35 80.89 80.22 80.80 0.0M
2021-02-17 81.04 81.24 80.66 81.22 0.0M
2021-02-16 81.74 82.09 81.62 81.70 0.0M
2021-02-12 80.59 81.27 80.59 81.22 0.0M
2021-02-11 80.74 80.91 80.41 80.76 0.0M
2021-02-10 80.72 80.83 80.30 80.34 0.0M
2021-02-09 80.15 80.73 80.15 80.46 0.0M
2021-02-08 80.24 80.31 79.87 79.91 0.0M
2021-02-05 79.26 79.53 79.16 79.47 0.0M
2021-02-04 78.91 79.02 78.89 78.90 0.0M
2021-02-03 78.83 79.07 78.77 79.06 0.0M
2021-02-02 78.48 78.78 78.48 78.78 0.0M
2021-02-01 77.66 78.04 77.66 78.04 0.0M
2021-01-29 77.83 77.96 76.62 76.92 0.0M
2021-01-28 78.49 79.07 78.30 78.66 0.0M
2021-01-27 78.09 78.84 77.93 78.06 0.0M
2021-01-26 79.83 79.96 79.67 79.95 0.0M
2021-01-25 79.29 79.66 78.34 79.66 0.0M
2021-01-22 79.89 80.03 79.69 79.77 0.0M
2021-01-21 80.10 80.26 79.85 80.08 0.0M
2021-01-20 79.53 80.05 79.53 79.94 0.0M
2021-01-19 79.53 79.56 79.19 79.42 0.0M
2021-01-15 79.07 79.26 78.78 78.78 0.0M
2021-01-14 79.54 80.27 79.54 80.20 0.0M
2021-01-13 79.66 79.74 79.30 79.46 0.0M
2021-01-12 79.17 79.64 79.03 79.64 0.0M
2021-01-11 78.90 79.51 78.90 79.33 0.0M
2021-01-08 80.23 80.38 79.88 80.34 0.0M
2021-01-07 79.23 79.78 79.23 79.67 0.0M
2021-01-06 79.32 79.79 79.32 79.70 0.0M
2021-01-05 78.66 79.11 78.43 78.74 0.0M
2021-01-04 79.32 79.32 77.96 78.14 0.0M