SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF

EEMX
🏛️ usa →
41.20
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 73.22 73.61 73.10 73.17 0.0M
2021-12-30 72.26 73.30 72.26 73.15 0.0M
2021-12-29 72.46 72.49 72.16 72.35 0.0M
2021-12-28 72.92 72.92 72.60 72.69 0.0M
2021-12-27 72.74 73.16 72.69 73.06 0.0M
2021-12-23 72.29 72.87 72.29 72.82 0.0M
2021-12-22 71.68 72.38 71.68 72.37 0.0M
2021-12-21 71.38 72.05 71.38 72.05 0.0M
2021-12-20 70.76 70.82 70.35 70.62 0.0M
2021-12-17 71.57 72.02 71.57 71.84 0.0M
2021-12-16 73.73 73.73 72.97 73.13 0.0M
2021-12-15 72.36 73.01 72.14 73.01 0.0M
2021-12-14 72.94 73.42 72.94 73.23 0.0M
2021-12-13 73.91 73.91 73.34 73.42 0.1M
2021-12-10 74.28 74.53 74.28 74.41 0.0M
2021-12-09 74.61 74.85 73.79 74.50 0.0M
2021-12-08 74.73 75.07 74.55 74.86 0.1M
2021-12-07 74.48 74.67 74.23 74.45 0.0M
2021-12-06 73.05 73.50 72.87 73.44 0.0M
2021-12-03 73.81 73.81 72.66 72.74 0.0M
2021-12-02 74.44 74.44 73.60 73.75 0.0M
2021-12-01 74.30 74.50 73.12 73.12 0.0M
2021-11-30 72.93 73.34 72.51 72.77 0.0M
2021-11-29 73.40 73.40 72.82 72.91 0.4M
2021-11-26 73.20 73.41 72.47 72.89 0.0M
2021-11-24 75.04 75.29 74.88 75.00 0.0M
2021-11-23 75.75 75.75 75.19 75.47 0.0M
2021-11-22 76.31 76.31 75.60 75.63 0.0M
2021-11-19 76.18 76.38 76.02 76.02 0.0M
2021-11-18 76.32 76.32 75.79 76.10 0.0M
2021-11-17 77.14 77.15 76.84 76.97 0.0M
2021-11-16 77.52 77.56 77.35 77.48 0.0M
2021-11-15 77.62 77.62 77.14 77.20 0.0M
2021-11-12 77.09 77.50 77.09 77.42 0.0M
2021-11-11 76.93 77.37 76.93 77.26 0.0M
2021-11-10 76.66 76.66 75.88 75.98 0.0M
2021-11-09 76.34 76.50 76.07 76.25 0.0M
2021-11-08 76.40 76.56 76.33 76.56 0.0M
2021-11-05 76.16 76.17 75.74 75.87 0.0M
2021-11-04 76.27 76.31 75.76 76.01 0.0M
2021-11-03 75.74 76.22 75.35 76.22 0.0M
2021-11-02 75.86 75.86 75.58 75.67 0.0M
2021-11-01 75.73 76.39 75.73 76.31 0.0M
2021-10-29 75.86 75.86 75.45 75.56 0.0M
2021-10-28 76.59 76.69 76.57 76.69 0.0M
2021-10-27 77.20 77.21 76.71 76.71 0.0M
2021-10-26 77.90 78.03 77.15 77.31 0.0M
2021-10-25 77.70 77.81 77.60 77.73 0.0M
2021-10-22 77.81 77.81 77.13 77.25 0.0M
2021-10-21 77.44 77.55 77.31 77.44 0.0M
2021-10-20 77.97 78.10 77.87 77.94 0.0M
2021-10-19 77.65 77.98 77.65 77.98 0.0M
2021-10-18 76.61 77.07 76.61 76.86 0.0M
2021-10-15 76.87 76.99 76.86 76.87 0.0M
2021-10-14 75.98 76.21 75.82 76.19 0.0M
2021-10-13 75.57 75.90 75.41 75.90 0.0M
2021-10-12 75.07 75.12 74.68 74.68 0.0M
2021-10-11 75.82 75.84 75.03 75.04 0.0M
2021-10-08 75.32 75.32 75.23 75.32 0.0M
2021-10-07 75.08 75.26 75.08 75.19 0.0M
2021-10-06 72.93 73.66 72.93 73.66 0.0M
2021-10-05 73.85 74.19 73.84 73.88 0.0M
2021-10-04 73.82 73.82 73.13 73.41 0.0M
2021-10-01 74.69 74.69 74.24 74.49 0.0M
2021-09-30 74.97 74.97 74.54 74.70 0.0M
2021-09-29 74.72 74.84 74.08 74.08 0.0M
2021-09-28 74.92 74.92 74.60 74.71 0.0M
2021-09-27 75.46 75.99 75.46 75.86 0.0M
2021-09-24 75.55 75.55 75.23 75.23 0.0M
2021-09-23 75.98 76.32 75.98 76.11 0.0M
2021-09-22 75.92 75.98 75.64 75.64 0.0M
2021-09-21 74.52 74.89 74.52 74.66 0.0M
2021-09-20 74.59 74.63 73.64 74.12 0.0M
2021-09-17 76.50 76.50 76.34 76.34 0.0M
2021-09-16 76.10 76.42 76.10 76.42 0.0M
2021-09-15 77.17 77.28 76.93 77.28 0.0M
2021-09-14 77.53 77.61 77.22 77.34 0.0M
2021-09-13 77.88 78.28 77.80 77.98 0.0M
2021-09-10 78.57 78.70 77.90 77.95 0.0M
2021-09-09 77.78 78.06 77.78 78.05 0.0M
2021-09-08 78.52 78.55 78.12 78.21 0.0M
2021-09-07 79.01 79.45 79.01 79.34 0.0M
2021-09-03 78.93 78.93 78.73 78.77 0.0M
2021-09-02 78.71 78.94 78.41 78.41 0.0M
2021-09-01 78.46 79.14 78.46 78.91 0.0M
2021-08-31 77.99 78.01 77.84 77.89 0.0M
2021-08-30 76.55 76.79 76.51 76.79 0.0M
2021-08-27 76.05 76.61 76.05 76.61 0.0M
2021-08-26 75.99 76.09 75.60 75.68 0.0M
2021-08-25 76.33 76.57 76.33 76.57 0.0M
2021-08-24 75.90 76.55 75.90 76.50 0.0M
2021-08-23 74.34 74.81 74.34 74.81 0.0M
2021-08-20 73.84 73.84 73.50 73.63 0.0M
2021-08-19 73.42 74.06 73.42 73.74 0.0M
2021-08-18 75.38 75.62 74.89 74.89 0.0M
2021-08-17 74.82 74.99 74.33 74.57 0.0M
2021-08-16 76.08 76.08 75.85 76.06 0.0M
2021-08-13 76.54 76.69 76.44 76.69 0.1M
2021-08-12 77.26 77.26 76.95 77.14 0.0M
2021-08-11 77.89 77.90 77.71 77.90 0.0M
2021-08-10 77.96 77.96 77.69 77.74 0.0M
2021-08-09 77.83 77.92 77.71 77.73 0.0M
2021-08-06 77.65 77.65 77.12 77.29 0.0M
2021-08-05 78.00 78.16 77.91 77.96 0.0M
2021-08-04 78.48 78.48 78.17 78.21 0.0M
2021-08-03 77.20 77.63 77.07 77.60 0.0M
2021-08-02 77.61 77.63 77.32 77.32 0.0M
2021-07-30 76.56 77.17 76.56 76.83 0.0M
2021-07-29 77.61 77.61 77.04 77.31 0.0M
2021-07-28 76.08 76.95 76.08 76.95 0.0M
2021-07-27 74.91 75.07 73.98 75.00 0.0M
2021-07-26 76.58 77.11 76.48 76.48 0.0M
2021-07-23 78.42 78.42 77.92 78.27 0.0M
2021-07-22 79.46 79.50 79.14 79.40 0.0M
2021-07-21 78.42 79.32 78.42 79.31 0.0M
2021-07-20 78.32 78.91 78.30 78.80 0.0M
2021-07-19 78.56 78.56 78.21 78.42 0.0M
2021-07-16 80.28 80.28 79.64 79.76 0.0M
2021-07-15 80.79 80.79 80.32 80.42 0.0M
2021-07-14 80.32 80.32 80.14 80.18 0.0M
2021-07-13 79.93 80.21 79.73 79.73 0.0M
2021-07-12 79.27 79.75 79.27 79.73 0.0M
2021-07-09 79.32 79.78 79.32 79.62 0.0M
2021-07-08 78.24 78.65 78.24 78.46 0.0M
2021-07-07 80.30 80.43 79.96 79.96 0.0M
2021-07-06 81.44 81.44 79.85 80.02 0.0M
2021-07-02 81.25 81.44 81.10 81.44 0.0M
2021-07-01 81.90 81.90 81.34 81.49 0.0M
2021-06-30 81.96 82.10 81.96 82.10 0.0M
2021-06-29 82.27 82.72 82.13 82.71 0.0M
2021-06-28 82.67 82.73 82.37 82.64 0.0M
2021-06-25 82.50 82.55 82.27 82.55 0.0M
2021-06-24 81.77 81.97 81.57 81.97 0.0M
2021-06-23 81.47 81.47 81.10 81.10 0.0M
2021-06-22 80.21 80.67 80.21 80.67 0.0M
2021-06-21 80.69 81.05 80.46 81.04 0.0M
2021-06-18 80.86 80.98 80.59 80.69 0.0M
2021-06-17 81.46 81.57 81.21 81.27 0.0M
2021-06-16 81.86 81.87 80.90 80.90 0.0M
2021-06-15 82.11 82.11 81.71 81.78 0.0M
2021-06-14 82.26 82.53 82.26 82.37 0.0M
2021-06-11 82.29 82.29 82.04 82.19 0.0M
2021-06-10 81.99 82.47 81.99 82.34 0.0M
2021-06-09 81.92 82.10 81.70 81.74 0.0M
2021-06-08 82.16 82.16 81.78 81.93 0.0M
2021-06-07 82.18 82.42 82.09 82.39 0.0M
2021-06-04 82.64 82.90 82.64 82.83 0.0M
2021-06-03 82.22 82.22 82.02 82.02 0.0M
2021-06-02 82.96 83.06 82.87 83.02 0.0M
2021-06-01 83.01 83.24 82.99 83.16 0.0M
2021-05-28 81.87 81.87 81.74 81.79 0.0M
2021-05-27 81.30 81.42 81.30 81.37 0.0M
2021-05-26 81.07 81.29 81.07 81.29 0.0M
2021-05-25 80.88 81.00 80.68 80.73 0.0M
2021-05-24 79.62 80.01 79.62 79.88 0.1M
2021-05-21 79.98 80.05 79.17 79.17 0.1M
2021-05-20 79.69 80.31 79.69 80.17 0.0M
2021-05-19 78.81 79.52 78.81 79.52 0.0M
2021-05-18 79.69 80.22 79.69 79.86 0.0M
2021-05-17 78.27 78.74 78.27 78.74 0.0M
2021-05-14 78.27 78.99 78.27 78.99 0.0M
2021-05-13 78.02 78.23 77.35 77.46 0.0M
2021-05-12 78.51 78.51 77.51 77.51 0.0M
2021-05-11 78.42 79.69 78.42 79.69 0.0M
2021-05-10 81.04 81.04 79.90 79.90 0.0M
2021-05-07 81.23 81.69 81.23 81.45 0.0M
2021-05-06 80.52 80.83 80.47 80.83 0.0M
2021-05-05 80.11 80.30 79.99 80.00 0.0M
2021-05-04 79.68 79.73 79.51 79.73 0.0M
2021-05-03 81.01 81.15 80.62 80.68 0.0M
2021-04-30 81.13 81.13 80.14 80.66 0.0M
2021-04-29 82.55 82.55 81.71 82.01 0.0M
2021-04-28 82.28 82.59 82.03 82.28 0.0M
2021-04-27 81.84 81.91 81.70 81.73 0.0M
2021-04-26 81.51 81.75 81.49 81.75 0.0M
2021-04-23 81.46 81.73 81.46 81.73 0.0M
2021-04-22 80.75 81.11 80.45 80.57 0.0M
2021-04-21 80.00 80.74 80.00 80.67 0.0M
2021-04-20 82.99 82.99 80.36 80.37 0.0M
2021-04-19 81.07 81.15 80.79 80.90 0.0M
2021-04-16 80.99 81.23 80.99 81.11 0.0M
2021-04-15 80.84 81.02 80.83 80.85 0.0M
2021-04-14 80.67 80.67 80.22 80.22 0.0M
2021-04-13 79.61 80.00 79.61 79.94 0.0M
2021-04-12 79.55 79.57 79.47 79.54 0.0M
2021-04-09 79.96 80.07 79.91 80.04 0.0M
2021-04-08 80.80 81.07 80.79 80.82 0.0M
2021-04-07 80.10 80.13 79.87 79.91 0.0M
2021-04-06 81.19 81.55 81.19 81.24 0.0M
2021-04-05 80.86 81.10 80.71 80.81 0.0M
2021-04-01 80.64 80.87 80.45 80.45 0.0M
2021-03-31 79.27 79.73 79.27 79.55 0.0M
2021-03-30 78.98 79.56 78.98 79.32 0.0M
2021-03-29 80.45 80.45 78.61 78.95 0.0M
2021-03-26 78.82 79.22 77.84 79.22 0.0M
2021-03-25 77.79 77.85 77.34 77.64 0.0M
2021-03-24 78.77 78.77 77.37 77.37 0.1M
2021-03-23 79.72 79.97 79.29 79.31 0.0M
2021-03-22 80.57 80.87 80.56 80.71 0.0M
2021-03-19 80.10 80.65 79.96 80.65 0.0M
2021-03-18 80.54 80.73 80.01 80.01 0.0M
2021-03-17 80.22 81.30 79.95 81.17 0.0M
2021-03-16 81.16 81.42 81.01 81.13 0.0M
2021-03-15 80.36 80.73 80.20 80.73 0.0M
2021-03-12 80.35 80.78 80.35 80.75 0.0M
2021-03-11 81.37 82.30 81.37 82.26 0.0M
2021-03-10 80.14 80.23 79.65 79.88 0.0M
2021-03-09 79.44 80.44 79.44 80.32 0.0M
2021-03-08 79.19 79.33 78.27 78.27 0.0M
2021-03-05 80.23 80.79 79.53 80.72 0.0M
2021-03-04 80.82 81.60 79.26 79.88 0.0M
2021-03-03 82.56 82.56 81.69 81.77 0.0M
2021-03-02 82.32 82.41 81.93 81.93 0.0M
2021-03-01 82.16 82.96 82.16 82.73 0.0M
2021-02-26 80.55 80.90 80.47 80.68 0.0M
2021-02-25 83.51 83.51 81.48 81.61 0.0M
2021-02-24 82.77 83.69 82.51 83.48 0.1M
2021-02-23 83.27 84.23 83.09 84.03 0.0M
2021-02-22 84.08 84.60 83.86 83.86 0.0M
2021-02-19 86.25 86.58 86.15 86.19 0.0M
2021-02-18 85.54 85.66 85.00 85.56 0.0M
2021-02-17 86.93 87.16 86.91 87.02 0.1M
2021-02-16 87.37 87.61 87.02 87.08 0.0M
2021-02-12 86.49 87.05 86.49 86.85 0.0M
2021-02-11 85.69 87.04 85.69 86.71 0.0M
2021-02-10 86.35 86.46 85.78 85.91 0.0M
2021-02-09 84.65 85.56 84.65 85.45 0.0M
2021-02-08 84.47 84.71 84.44 84.59 0.0M
2021-02-05 84.08 84.45 84.00 84.33 0.0M
2021-02-04 83.50 83.83 83.49 83.83 0.0M
2021-02-03 84.03 84.10 83.85 83.85 0.0M
2021-02-02 83.27 83.54 83.27 83.45 0.0M
2021-02-01 81.85 82.46 81.61 82.41 0.0M
2021-01-29 80.93 80.93 79.92 80.08 0.0M
2021-01-28 81.38 82.50 81.19 82.19 0.0M
2021-01-27 82.28 82.45 81.62 81.62 0.0M
2021-01-26 84.05 84.05 83.80 83.86 0.0M
2021-01-25 85.31 85.31 84.27 84.57 0.0M
2021-01-22 83.52 84.02 83.52 83.96 0.0M
2021-01-21 84.73 84.73 84.26 84.66 0.0M
2021-01-20 84.27 84.40 84.05 84.40 0.0M
2021-01-19 83.00 83.00 82.59 82.75 0.0M
2021-01-15 81.58 81.58 81.13 81.13 0.0M
2021-01-14 84.85 84.85 82.32 82.32 0.0M
2021-01-13 81.21 81.96 81.21 81.61 0.0M
2021-01-12 81.28 81.46 81.22 81.45 0.0M
2021-01-11 80.86 81.11 80.78 80.78 0.0M
2021-01-08 80.97 81.71 80.59 81.71 0.0M
2021-01-07 79.12 80.51 78.82 80.51 0.0M
2021-01-06 78.76 79.62 78.55 78.55 0.0M
2021-01-05 78.85 79.56 78.85 79.56 0.0M
2021-01-04 78.55 78.59 77.52 77.74 0.0M