SPDR MSCI Emerging Markets Fossil Fuel Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
41.20
-0.14 (-0.34%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.02 | 41.20 | 40.88 | 41.20 | 41.20 | -0.33% | 4,928 |
| Sep 25, 2025 | 41.30 | 41.34 | 41.24 | 41.34 | 41.34 | -0.47% | 32,659 |
| Sep 24, 2025 | 41.71 | 41.71 | 41.53 | 41.53 | 41.53 | -0.25% | 1,179 |
| Sep 23, 2025 | 41.87 | 41.87 | 41.59 | 41.64 | 41.64 | 0.02% | 3,128 |
| Sep 22, 2025 | 41.40 | 41.63 | 41.37 | 41.63 | 41.63 | 0.48% | 29,121 |
| Sep 19, 2025 | 41.32 | 41.51 | 41.32 | 41.43 | 41.43 | -0.27% | 3,997 |
| Sep 18, 2025 | 41.39 | 41.55 | 41.36 | 41.54 | 41.54 | -0.26% | 8,097 |
| Sep 17, 2025 | 41.63 | 41.83 | 41.59 | 41.65 | 41.65 | 0.39% | 25,715 |
| Sep 16, 2025 | 41.20 | 41.49 | 41.20 | 41.49 | 41.49 | 0.90% | 2,605 |
| Sep 15, 2025 | 40.91 | 41.19 | 40.91 | 41.12 | 41.12 | 0.68% | 1,971 |
| Sep 12, 2025 | 40.80 | 40.92 | 40.79 | 40.84 | 40.84 | 0.12% | 2,364 |
| Sep 11, 2025 | 40.85 | 40.85 | 40.75 | 40.79 | 40.79 | 1.26% | 1,260 |
| Sep 10, 2025 | 40.43 | 40.43 | 40.26 | 40.29 | 40.29 | 0.62% | 2,239 |
| Sep 9, 2025 | 40.02 | 40.09 | 39.94 | 40.04 | 40.04 | 0.70% | 1,203 |
| Sep 8, 2025 | 39.62 | 39.76 | 39.52 | 39.76 | 39.76 | 0.88% | 4,186 |
| Sep 5, 2025 | 39.21 | 39.41 | 39.21 | 39.41 | 39.41 | 1.13% | 3,922 |
| Sep 4, 2025 | 38.81 | 38.97 | 38.66 | 38.97 | 38.97 | -0.37% | 3,296 |
| Sep 3, 2025 | 39.04 | 39.13 | 38.93 | 39.11 | 39.11 | 0.59% | 2,359 |
| Sep 2, 2025 | 38.69 | 38.90 | 38.69 | 38.88 | 38.88 | -0.08% | 9,573 |
| Aug 29, 2025 | 38.80 | 38.92 | 38.80 | 38.91 | 38.91 | -0.65% | 1,604 |
| Aug 28, 2025 | 39.13 | 39.17 | 38.98 | 39.17 | 39.17 | 0.54% | 1,517 |
| Aug 27, 2025 | 38.92 | 38.96 | 38.92 | 38.96 | 38.96 | -0.83% | 1,041 |
| Aug 26, 2025 | 39.31 | 39.31 | 39.25 | 39.28 | 39.28 | -0.25% | 2,042 |
| Aug 25, 2025 | 39.47 | 39.65 | 39.30 | 39.38 | 39.38 | -0.41% | 1,508 |
| Aug 22, 2025 | 39.29 | 39.54 | 39.29 | 39.54 | 39.54 | 1.96% | 1,872 |
| Aug 21, 2025 | 38.76 | 38.78 | 38.76 | 38.78 | 38.78 | -0.17% | 2,049 |
| Aug 20, 2025 | 38.97 | 38.97 | 38.73 | 38.85 | 38.85 | -0.24% | 2,119 |
| Aug 19, 2025 | 39.10 | 39.23 | 38.86 | 38.94 | 38.94 | -0.82% | 4,773 |
| Aug 18, 2025 | 39.16 | 39.35 | 39.16 | 39.26 | 39.26 | 0.55% | 3,106 |
| Aug 15, 2025 | 39.23 | 39.24 | 39.05 | 39.05 | 39.05 | 0.16% | 3,184 |
| Aug 14, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -1.05% | 572 |
| Aug 13, 2025 | 39.51 | 39.55 | 39.36 | 39.40 | 39.40 | 1.04% | 3,552 |
| Aug 12, 2025 | 38.67 | 39.05 | 38.66 | 38.99 | 38.99 | 1.34% | 5,627 |
| Aug 11, 2025 | 38.59 | 38.60 | 38.48 | 38.48 | 38.48 | -0.35% | 2,142 |
| Aug 8, 2025 | 38.52 | 38.62 | 38.47 | 38.62 | 38.62 | 0.05% | 2,840 |
| Aug 7, 2025 | 38.70 | 38.70 | 38.50 | 38.60 | 38.60 | 0.80% | 5,016 |
| Aug 6, 2025 | 38.12 | 38.31 | 38.12 | 38.29 | 38.29 | 0.20% | 1,834 |
| Aug 5, 2025 | 38.15 | 38.21 | 38.13 | 38.21 | 38.21 | 0.56% | 4,350 |
| Aug 4, 2025 | 37.97 | 38.10 | 37.97 | 38.00 | 38.00 | 1.00% | 2,031 |
| Aug 1, 2025 | 37.49 | 37.62 | 37.49 | 37.62 | 37.62 | -0.85% | 3,016 |
| Jul 31, 2025 | 38.08 | 38.08 | 37.90 | 37.95 | 37.95 | 0.04% | 2,320 |
| Jul 30, 2025 | 38.28 | 38.33 | 37.93 | 37.93 | 37.93 | -0.96% | 3,906 |
| Jul 29, 2025 | 38.30 | 38.35 | 38.28 | 38.30 | 38.30 | -0.03% | 3,625 |
| Jul 28, 2025 | 38.28 | 38.35 | 38.13 | 38.31 | 38.31 | -0.83% | 9,200 |
| Jul 25, 2025 | 38.55 | 38.63 | 38.53 | 38.63 | 38.63 | -0.25% | 1,948 |
| Jul 24, 2025 | 38.79 | 38.81 | 38.65 | 38.73 | 38.73 | -0.54% | 1,672 |
| Jul 23, 2025 | 38.68 | 38.94 | 38.68 | 38.94 | 38.94 | 1.18% | 1,871 |
| Jul 22, 2025 | 38.18 | 38.58 | 38.18 | 38.48 | 38.48 | -0.11% | 10,166 |
| Jul 21, 2025 | 38.46 | 38.65 | 38.46 | 38.53 | 38.53 | 0.75% | 1,821 |
| Jul 18, 2025 | 38.44 | 38.49 | 38.22 | 38.24 | 38.24 | 0.03% | 2,026 |