SPDR® MSCI Em Mkts Fssl Ful Free RsrvETF (EEMX)
32.28
+0.35
(+1.10%)
USD |
NYSEARCA |
May 03, 16:00
32.17
-0.11
(-0.33%)
Pre-Market: 20:00
EEMX Price: 32.28 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 32.13 | 32.28 | 31.84 | 32.28 | 9890.00 |
May 02, 2024 | 31.58 | 31.94 | 31.51 | 31.92 | 7334.00 |
May 01, 2024 | 31.15 | 31.45 | 31.11 | 31.20 | 7977.00 |
Apr 30, 2024 | 31.32 | 31.40 | 31.17 | 31.21 | 10217.00 |
Apr 29, 2024 | 31.44 | 31.61 | 31.40 | 31.61 | 5953.00 |
Apr 26, 2024 | 31.25 | 31.37 | 31.19 | 31.31 | 5033.00 |
Apr 25, 2024 | 30.61 | 30.94 | 30.59 | 30.94 | 18947.00 |
Apr 24, 2024 | 30.95 | 30.95 | 30.52 | 30.86 | 12997.00 |
Apr 23, 2024 | 30.56 | 30.83 | 30.56 | 30.78 | 6791.00 |
Apr 22, 2024 | 30.30 | 30.56 | 30.29 | 30.56 | 7727.00 |
Apr 19, 2024 | 30.16 | 30.22 | 30.14 | 30.19 | 4388.00 |
Apr 18, 2024 | 30.31 | 30.47 | 30.31 | 30.36 | 7223.00 |
Apr 17, 2024 | 30.39 | 30.39 | 30.13 | 30.25 | 2484.00 |
Apr 16, 2024 | 30.29 | 30.29 | 30.16 | 30.24 | 4353.00 |
Apr 15, 2024 | 30.91 | 31.03 | 30.66 | 30.67 | 6102.00 |
Apr 12, 2024 | 31.04 | 31.17 | 30.86 | 30.89 | 5346.00 |
Apr 11, 2024 | 31.50 | 31.64 | 31.45 | 31.64 | 1312.00 |
Apr 10, 2024 | 31.37 | 31.50 | 31.26 | 31.42 | 6437.00 |
Apr 09, 2024 | 31.80 | 31.93 | 31.71 | 31.86 | 6890.00 |
Apr 08, 2024 | 31.52 | 31.67 | 31.52 | 31.61 | 8195.00 |
Apr 05, 2024 | 31.36 | 31.50 | 31.28 | 31.43 | 4056.00 |
Apr 04, 2024 | 31.73 | 31.74 | 31.40 | 31.40 | 2956.00 |
Apr 03, 2024 | 31.31 | 31.51 | 31.31 | 31.51 | 3186.00 |
Apr 02, 2024 | 31.50 | 31.50 | 31.41 | 31.47 | 4712.00 |
Apr 01, 2024 | 31.50 | 31.60 | 31.33 | 31.40 | 7290.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.26
Minimum
Mar 23 2020
43.54
Maximum
Feb 16 2021
32.60
Average
31.18
Median
Jan 17 2023