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
2022-12-30 68.21 68.21 67.83 68.02 0.0M
2022-12-29 68.36 68.67 68.36 68.57 0.0M
2022-12-28 68.29 68.30 67.44 67.44 0.0M
2022-12-27 67.88 68.38 67.88 68.12 0.0M
2022-12-23 67.75 68.04 67.59 68.03 0.0M
2022-12-22 67.84 67.86 67.31 67.82 0.0M
2022-12-21 67.93 68.59 67.93 68.36 0.0M
2022-12-20 67.91 67.91 67.69 67.71 0.0M
2022-12-19 67.84 67.84 67.37 67.44 0.0M
2022-12-16 67.87 67.87 67.46 67.74 0.0M
2022-12-15 69.00 69.00 68.78 68.92 0.0M
2022-12-14 71.23 71.23 70.38 70.80 0.0M
2022-12-13 71.53 71.81 70.68 70.89 0.0M
2022-12-12 69.53 69.81 69.38 69.81 0.0M
2022-12-09 69.77 70.15 69.73 69.79 0.0M
2022-12-08 69.45 69.53 69.39 69.50 0.0M
2022-12-07 69.00 69.30 69.00 69.25 0.0M
2022-12-06 69.39 69.39 68.94 69.19 0.0M
2022-12-05 69.88 70.12 69.49 69.52 0.0M
2022-12-02 70.18 70.64 70.01 70.51 0.0M
2022-12-01 70.52 70.98 70.14 70.48 0.0M
2022-11-30 68.75 69.82 68.42 69.78 0.0M
2022-11-29 68.75 68.95 68.56 68.57 0.0M
2022-11-28 69.12 69.25 68.46 68.46 0.0M
2022-11-25 69.09 69.38 69.08 69.23 0.0M
2022-11-23 68.57 68.94 68.54 68.87 0.0M
2022-11-22 67.56 68.10 67.56 68.10 0.0M
2022-11-21 67.30 67.45 66.98 67.31 0.0M
2022-11-18 67.63 67.78 67.46 67.65 0.0M
2022-11-17 66.76 67.63 66.76 67.55 0.0M
2022-11-16 67.93 67.93 67.35 67.52 0.0M
2022-11-15 68.08 68.21 67.17 67.62 0.0M
2022-11-14 67.55 67.85 67.31 67.31 0.0M
2022-11-11 67.46 68.09 67.46 68.05 0.0M
2022-11-10 66.06 66.66 65.85 66.66 0.0M
2022-11-09 63.61 63.87 63.07 63.09 0.0M
2022-11-08 63.80 64.20 63.70 63.91 0.0M
2022-11-07 63.00 63.41 62.84 63.17 0.0M
2022-11-04 62.10 62.84 62.10 62.84 0.0M
2022-11-03 60.28 60.82 60.28 60.59 0.0M
2022-11-02 62.21 62.59 61.15 61.15 0.0M
2022-11-01 62.23 62.35 61.72 62.12 0.0M
2022-10-31 61.62 61.81 61.53 61.61 0.0M
2022-10-28 61.58 62.15 61.45 62.15 0.0M
2022-10-27 61.78 62.31 61.51 61.53 0.0M
2022-10-26 62.03 62.76 62.01 62.23 0.0M
2022-10-25 61.46 61.75 61.46 61.70 0.0M
2022-10-24 60.24 60.43 60.02 60.28 0.0M
2022-10-21 59.32 60.22 58.88 60.20 0.0M
2022-10-20 59.64 59.99 59.19 59.30 0.0M
2022-10-19 59.86 59.86 59.09 59.38 0.0M
2022-10-18 60.35 60.50 60.01 60.14 0.0M
2022-10-17 59.74 59.93 59.60 59.70 0.0M
2022-10-14 59.04 59.04 58.19 58.19 0.0M
2022-10-13 57.45 59.21 57.44 59.10 0.0M
2022-10-12 58.10 58.30 57.98 57.98 0.0M
2022-10-11 58.37 58.79 57.87 58.15 0.0M
2022-10-10 58.81 58.86 58.42 58.72 0.0M
2022-10-07 59.21 59.28 58.72 58.99 0.0M
2022-10-06 60.57 60.67 59.95 60.05 0.0M
2022-10-05 60.63 61.35 60.63 61.02 0.0M
2022-10-04 61.01 61.81 61.01 61.78 0.0M
2022-10-03 58.77 59.62 58.77 59.36 0.0M
2022-09-30 58.72 58.72 58.14 58.51 0.0M
2022-09-29 58.51 58.63 58.00 58.62 0.0M
2022-09-28 58.43 59.45 58.11 59.33 0.0M
2022-09-27 58.49 58.77 57.65 57.93 0.0M
2022-09-26 58.77 59.11 58.08 58.39 0.0M
2022-09-23 59.64 59.64 58.75 59.13 0.0M
2022-09-22 61.27 61.40 60.66 61.05 0.0M
2022-09-21 61.72 62.26 61.10 61.13 0.1M
2022-09-20 62.02 62.43 61.64 62.05 0.0M
2022-09-19 62.60 63.15 62.60 63.12 0.0M
2022-09-16 62.76 63.12 62.64 63.00 0.0M
2022-09-15 64.00 64.00 63.24 63.31 0.0M
2022-09-14 63.99 63.99 63.47 63.73 0.0M
2022-09-13 64.93 64.94 63.67 63.67 0.0M
2022-09-12 65.78 66.27 65.73 65.94 0.0M
2022-09-09 64.90 65.09 64.71 65.09 0.0M
2022-09-08 63.14 63.52 63.14 63.52 0.0M
2022-09-07 62.44 63.46 62.27 63.41 0.0M
2022-09-06 63.11 63.36 62.66 62.71 0.0M
2022-09-02 63.99 64.48 62.77 63.02 0.0M
2022-09-01 63.58 63.69 62.91 63.43 0.0M
2022-08-31 64.85 64.85 64.21 64.21 0.0M
2022-08-30 65.65 65.65 64.46 64.58 0.0M
2022-08-29 64.98 65.39 64.86 65.06 0.0M
2022-08-26 67.10 67.29 65.28 65.28 0.0M
2022-08-25 66.62 67.08 66.49 67.08 0.0M
2022-08-24 66.04 66.56 66.04 66.21 0.0M
2022-08-23 66.72 66.93 65.98 66.15 0.1M
2022-08-22 66.92 66.92 66.27 66.40 0.0M
2022-08-19 67.92 67.92 67.55 67.63 0.0M
2022-08-18 68.78 68.85 68.46 68.62 0.0M
2022-08-17 69.10 69.30 68.65 69.12 0.0M
2022-08-16 69.17 69.60 69.17 69.60 0.0M
2022-08-15 69.72 69.75 69.47 69.64 0.0M
2022-08-12 69.44 69.92 69.41 69.91 0.0M
2022-08-11 70.08 70.08 69.36 69.38 0.0M
2022-08-10 69.55 69.73 69.35 69.72 0.0M
2022-08-09 68.43 68.43 67.96 67.96 0.0M
2022-08-08 68.88 69.03 68.44 68.46 0.0M
2022-08-05 67.94 68.43 67.94 68.35 0.0M
2022-08-04 68.71 69.00 68.64 68.97 0.0M
2022-08-03 68.43 68.61 68.05 68.56 0.0M
2022-08-02 68.61 68.82 68.09 68.15 0.0M
2022-08-01 69.34 69.45 68.97 69.06 0.0M
2022-07-29 68.29 68.98 68.29 68.98 0.0M
2022-07-28 67.55 68.33 67.36 68.25 0.0M
2022-07-27 66.88 67.85 66.75 67.80 0.0M
2022-07-26 66.66 66.69 66.28 66.46 0.0M
2022-07-25 67.34 67.44 66.92 67.15 0.0M
2022-07-22 67.26 67.46 66.53 66.77 0.0M
2022-07-21 66.01 66.99 66.01 66.99 0.0M
2022-07-20 66.42 66.54 65.82 66.14 0.0M
2022-07-19 66.29 66.70 66.29 66.52 0.0M
2022-07-18 65.68 65.71 64.89 64.89 0.0M
2022-07-15 64.32 64.76 64.10 64.54 0.0M
2022-07-14 63.25 63.66 62.71 63.64 0.0M
2022-07-13 63.73 64.71 63.73 64.45 0.0M
2022-07-12 64.64 65.18 64.59 64.63 0.1M
2022-07-11 64.87 64.98 64.49 64.60 0.0M
2022-07-08 65.22 65.66 65.22 65.56 0.1M
2022-07-07 65.25 65.48 65.25 65.48 0.0M
2022-07-06 64.64 64.64 64.30 64.61 0.0M
2022-07-05 63.80 64.44 63.63 64.40 0.0M
2022-07-01 64.76 65.76 64.76 65.76 0.0M
2022-06-30 64.66 65.48 64.66 65.48 0.0M
2022-06-29 65.73 66.11 65.73 65.87 0.0M
2022-06-28 67.18 67.20 66.19 66.19 0.0M
2022-06-27 66.94 67.01 66.58 66.58 0.0M
2022-06-24 66.65 66.93 66.51 66.93 0.1M
2022-06-23 65.14 65.14 64.45 65.04 0.0M
2022-06-22 64.77 65.47 64.77 65.08 0.0M
2022-06-21 65.36 65.68 65.28 65.39 0.0M
2022-06-17 64.75 64.75 64.03 64.40 0.0M
2022-06-16 64.21 64.94 64.17 64.46 0.0M
2022-06-15 65.56 66.09 64.80 65.83 0.0M
2022-06-14 65.20 65.35 64.03 64.46 0.0M
2022-06-13 65.72 65.89 65.12 65.22 0.0M
2022-06-10 67.78 67.78 67.13 67.37 0.1M
2022-06-09 70.14 70.19 68.95 68.95 0.0M
2022-06-08 70.65 70.97 70.28 70.36 0.1M
2022-06-07 70.81 71.35 70.78 71.25 0.1M
2022-06-06 71.86 71.97 71.20 71.37 0.0M
2022-06-03 71.36 71.37 70.79 70.99 0.0M
2022-06-02 71.37 72.05 71.18 72.05 0.0M
2022-06-01 71.88 71.88 70.38 70.67 0.0M
2022-05-31 72.48 72.97 72.46 72.69 0.0M
2022-05-27 72.66 73.18 72.66 73.11 0.0M
2022-05-26 71.57 72.39 71.57 72.18 0.0M
2022-05-25 71.19 71.81 71.00 71.48 0.0M
2022-05-24 71.37 71.47 71.14 71.47 0.0M
2022-05-23 71.17 71.76 71.17 71.54 0.0M
2022-05-20 70.82 70.82 69.76 70.43 0.0M
2022-05-19 69.60 70.34 69.60 69.94 0.0M
2022-05-18 70.36 70.42 69.25 69.31 0.0M
2022-05-17 70.96 71.09 70.73 71.09 0.0M
2022-05-16 69.55 70.24 69.24 69.80 0.0M
2022-05-13 69.02 69.92 69.02 69.67 0.0M
2022-05-12 67.73 68.30 67.31 67.81 0.0M
2022-05-11 68.68 69.26 67.90 68.02 0.0M
2022-05-10 69.10 69.27 68.31 68.51 0.0M
2022-05-09 68.85 68.85 67.97 68.08 0.0M
2022-05-06 69.75 70.35 69.56 69.98 0.0M
2022-05-05 71.86 71.90 70.38 70.79 0.0M
2022-05-04 71.79 73.28 71.34 73.17 0.0M
2022-05-03 72.14 72.25 71.91 72.06 0.0M
2022-05-02 71.37 71.70 70.84 71.64 0.0M
2022-04-29 72.76 72.99 71.79 71.79 0.0M
2022-04-28 72.02 72.73 71.52 72.73 0.0M
2022-04-27 71.71 72.14 71.30 71.66 0.0M
2022-04-26 72.92 72.92 71.31 71.31 0.1M
2022-04-25 72.98 73.51 72.37 73.51 0.1M
2022-04-22 74.47 74.55 73.65 73.65 0.0M
2022-04-21 76.05 76.23 74.74 74.74 0.0M
2022-04-20 75.71 75.71 75.37 75.48 0.0M
2022-04-19 74.14 74.73 74.14 74.73 0.0M
2022-04-18 74.55 75.10 74.48 74.60 0.0M
2022-04-14 75.52 75.52 74.94 75.09 0.0M
2022-04-13 74.49 75.37 74.49 75.37 0.0M
2022-04-12 75.61 75.61 74.37 74.57 0.0M
2022-04-11 75.96 75.97 75.27 75.27 0.0M
2022-04-08 75.90 76.35 75.85 76.03 0.0M
2022-04-07 76.10 76.39 75.66 76.18 0.0M
2022-04-06 75.92 76.17 75.59 76.03 0.0M
2022-04-05 77.51 77.74 76.87 76.89 0.0M
2022-04-04 77.80 78.02 77.56 77.90 0.0M
2022-04-01 77.55 77.61 77.05 77.58 0.0M
2022-03-31 77.74 77.74 76.93 76.93 0.0M
2022-03-30 78.34 78.64 78.07 78.16 0.0M
2022-03-29 78.76 78.86 78.11 78.65 0.0M
2022-03-28 76.54 76.87 76.45 76.87 0.0M
2022-03-25 77.10 77.10 76.70 76.82 0.3M
2022-03-24 76.79 77.19 76.79 77.11 0.0M
2022-03-23 76.58 77.00 76.52 76.52 0.0M
2022-03-22 77.60 77.71 77.38 77.61 0.0M
2022-03-21 77.14 77.20 76.71 76.86 0.0M
2022-03-18 76.14 77.54 76.14 77.53 0.0M
2022-03-17 75.92 77.02 75.91 76.69 0.0M
2022-03-16 74.89 76.04 74.59 76.04 0.0M
2022-03-15 72.83 73.32 72.74 73.22 0.0M
2022-03-14 73.00 73.45 72.35 72.41 0.1M
2022-03-11 72.99 72.99 71.80 71.80 0.0M
2022-03-10 72.38 73.13 72.13 72.27 0.0M
2022-03-09 72.75 74.08 72.68 73.47 0.0M
2022-03-08 69.97 71.72 69.62 70.37 0.0M
2022-03-07 71.24 71.24 69.53 69.85 0.0M
2022-03-04 72.46 72.59 71.69 72.26 0.0M
2022-03-03 75.73 75.73 74.38 74.49 0.0M
2022-03-02 75.87 76.10 75.55 76.02 0.0M
2022-03-01 76.77 76.77 75.03 75.18 0.0M
2022-02-28 76.88 77.64 76.73 77.04 0.0M
2022-02-25 77.19 78.46 77.19 78.46 0.0M
2022-02-24 74.72 76.59 74.69 76.40 0.1M
2022-02-23 78.78 78.81 77.62 77.62 0.0M
2022-02-22 78.93 78.93 77.97 78.24 0.0M
2022-02-18 79.45 79.84 79.07 79.23 0.0M
2022-02-17 80.03 80.31 79.66 79.67 0.0M
2022-02-16 80.46 81.05 80.40 80.96 0.0M
2022-02-15 80.25 80.78 80.25 80.70 0.0M
2022-02-14 79.19 79.37 78.89 79.17 0.0M
2022-02-11 80.97 81.08 79.57 79.69 0.0M
2022-02-10 80.96 82.01 80.82 81.03 0.0M
2022-02-09 81.91 82.05 81.82 82.05 0.0M
2022-02-08 80.28 80.79 80.28 80.79 0.0M
2022-02-07 80.36 80.59 80.22 80.32 0.0M
2022-02-04 79.78 80.47 79.71 80.19 0.0M
2022-02-03 80.51 80.80 80.17 80.17 0.0M
2022-02-02 81.37 81.49 81.13 81.43 0.0M
2022-02-01 80.26 80.75 80.07 80.75 0.0M
2022-01-31 78.85 80.06 78.85 80.04 0.0M
2022-01-28 77.92 78.62 77.72 78.54 0.0M
2022-01-27 79.20 79.32 78.38 78.46 0.0M
2022-01-26 80.29 80.30 78.69 79.00 0.0M
2022-01-25 78.91 79.60 78.33 79.32 0.0M
2022-01-24 79.31 79.65 77.76 79.65 0.1M
2022-01-21 81.59 81.62 80.80 80.85 0.0M
2022-01-20 82.47 82.73 81.74 81.75 0.0M
2022-01-19 82.71 82.76 82.12 82.17 0.0M
2022-01-18 82.53 82.73 82.16 82.24 0.0M
2022-01-14 83.43 83.80 83.17 83.58 0.0M
2022-01-13 84.70 84.70 83.74 83.74 0.0M
2022-01-12 84.11 84.54 84.06 84.44 0.0M
2022-01-11 82.91 83.71 82.80 83.61 0.0M
2022-01-10 82.69 82.87 82.32 82.87 0.0M
2022-01-07 83.52 83.73 83.13 83.69 0.0M
2022-01-06 83.67 83.94 83.33 83.41 0.0M
2022-01-05 85.16 85.16 84.07 84.07 0.0M
2022-01-04 84.88 85.00 84.63 84.72 0.0M
2022-01-03 84.27 84.40 84.01 84.25 0.0M