SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) Historical Stock Data
32.00 ↓0.60 (-1.85%)
As of August 27, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, EEMX is up 0.12% a day on average. There have been 19 days where SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF closed green and 11 days where EEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 32.00 | 32.00 | 810 |
| 2024-09-05 | 32.75 | 32.60 | ↓$0.15 (-0.46%) | 32.51 | 32.75 | 3.53K |
| 2024-09-04 | 32.45 | 32.55 | ↑$0.10 (0.31%) | 32.45 | 32.67 | 4.45K |
| 2024-09-03 | 32.64 | 32.46 | ↓$0.18 (-0.55%) | 32.46 | 32.74 | 4K |
| 2024-08-30 | 33.12 | 33.15 | ↑$0.03 (0.10%) | 32.98 | 33.15 | 2.22K |
| 2024-08-29 | 33.12 | 33.07 | ↓$0.06 (-0.17%) | 33.07 | 33.28 | 3.63K |
| 2024-08-28 | 33.16 | 33.07 | ↓$0.09 (-0.27%) | 32.99 | 33.16 | 2.02K |
| 2024-08-27 | 33.10 | 33.24 | ↑$0.14 (0.43%) | 33.09 | 33.25 | 2.31K |
| 2024-08-26 | 33.36 | 33.19 | ↓$0.18 (-0.53%) | 33.19 | 33.36 | 1.84K |
| 2024-08-23 | 33.59 | 33.54 | ↓$0.05 (-0.15%) | 33.53 | 33.59 | 3.14K |
| 2024-08-21 | 33.20 | 33.41 | ↑$0.21 (0.63%) | 33.20 | 33.47 | 4.60K |
| 2024-08-20 | 33.33 | 33.15 | ↓$0.18 (-0.54%) | 33.15 | 33.33 | 2.27K |
| 2024-08-19 | 33.38 | 33.62 | ↑$0.24 (0.72%) | 33.38 | 33.67 | 2.21K |
| 2024-08-16 | 33.11 | 33.24 | ↑$0.13 (0.40%) | 33.11 | 33.24 | 1.63K |
| 2024-08-15 | 32.59 | 32.88 | ↑$0.29 (0.88%) | 32.59 | 32.91 | 10.99K |
| 2024-08-14 | 32.58 | 32.48 | ↓$0.10 (-0.32%) | 32.46 | 32.60 | 2.17K |
| 2024-08-13 | 32.58 | 32.65 | ↑$0.07 (0.21%) | 32.58 | 32.72 | 4.15K |
| 2024-08-12 | 32.22 | 32.33 | ↑$0.11 (0.34%) | 32.22 | 32.46 | 5.70K |
| 2024-08-09 | 32.04 | 32.22 | ↑$0.18 (0.56%) | 32.04 | 32.29 | 4.34K |
| 2024-08-08 | 31.70 | 32.02 | ↑$0.32 (1.01%) | 31.70 | 32.02 | 4.59K |
| 2024-08-07 | 31.82 | 31.33 | ↓$0.49 (-1.53%) | 31.33 | 31.82 | 8.96K |
| 2024-08-06 | 30.95 | 31.10 | ↑$0.15 (0.48%) | 30.95 | 31.20 | 4.80K |
| 2024-08-05 | 30.25 | 30.94 | ↑$0.69 (2.28%) | 30.25 | 31.03 | 11.18K |
| 2024-08-02 | 31.70 | 31.83 | ↑$0.13 (0.40%) | 31.63 | 31.83 | 2.75K |
| 2024-08-01 | 32.68 | 32.35 | ↓$0.33 (-1.01%) | 32.23 | 32.75 | 2.26K |
| 2024-07-31 | 32.86 | 32.90 | ↑$0.04 (0.13%) | 32.83 | 32.90 | 3.35K |
| 2024-07-30 | 32.29 | 32.21 | ↓$0.08 (-0.25%) | 32.07 | 32.30 | 3.37K |
| 2024-07-29 | 32.37 | 32.38 | ↑$0.01 (0.02%) | 32.26 | 32.47 | 4.56K |
| 2024-07-26 | 32.33 | 32.45 | ↑$0.12 (0.36%) | 32.29 | 32.45 | 3.56K |
| 2024-07-25 | 32.06 | 32.12 | ↑$0.06 (0.18%) | 31.95 | 32.12 | 2.76K |
Create an account or log in to view more rows.
$EEMX get ready bears and bulls
$EEMX God dammit
$EEMX the bulls in here
$EEMX -
Buy
buy
buy!
$EEMX why is this not moving lol
$EEMX day trade is ok to buy here but sell later
$EEMX I bought the dip
$EEMX I think I like this stock more everyday
$EEMX nice day!
$EEMX bull flag
breakout!