SPDR® MSCI Em Mkts Fssl Ful Free RsrvETF (EEMX)
33.46
-0.01
(-0.03%)
USD |
NYSEARCA |
Nov 21, 16:00
EEMX Price: 33.46 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 33.53 | 33.53 | 33.26 | 33.46 | 3617.00 |
| Nov 20, 2024 | 33.52 | 33.52 | 33.34 | 33.47 | 8120.00 |
| Nov 19, 2024 | 33.45 | 33.58 | 31.88 | 33.53 | 8345.00 |
| Nov 18, 2024 | 33.38 | 33.49 | 33.28 | 33.46 | 8299.00 |
| Nov 15, 2024 | 33.16 | 33.29 | 33.05 | 33.10 | 5242.00 |
| Nov 14, 2024 | 33.30 | 33.31 | 33.16 | 33.16 | 2665.00 |
| Nov 13, 2024 | 33.51 | 33.61 | 33.28 | 33.34 | 4838.00 |
| Nov 12, 2024 | 33.69 | 33.72 | 33.44 | 33.61 | 8063.00 |
| Nov 11, 2024 | 34.25 | 34.33 | 34.07 | 34.14 | 6374.00 |
| Nov 08, 2024 | 34.61 | 34.68 | 34.32 | 34.41 | 6311.00 |
| Nov 07, 2024 | 35.12 | 35.33 | 35.12 | 35.33 | 4246.00 |
| Nov 06, 2024 | 34.26 | 34.58 | 34.19 | 34.50 | 7257.00 |
| Nov 05, 2024 | 34.88 | 35.08 | 34.85 | 34.92 | 3701.00 |
| Nov 04, 2024 | 34.56 | 34.70 | 34.50 | 34.50 | 6306.00 |
| Nov 01, 2024 | 34.31 | 34.31 | 34.22 | 34.27 | 11853.00 |
| Oct 31, 2024 | 33.99 | 34.18 | 33.99 | 34.18 | 1954.00 |
| Oct 30, 2024 | 34.38 | 34.55 | 34.38 | 34.46 | 1297.00 |
| Oct 29, 2024 | 34.91 | 34.91 | 34.83 | 34.83 | 1287.00 |
| Oct 28, 2024 | 34.83 | 34.99 | 34.83 | 34.88 | 6503.00 |
| Oct 25, 2024 | 34.95 | 35.01 | 34.78 | 34.78 | 864.00 |
| Oct 24, 2024 | 34.66 | 34.74 | 34.60 | 34.74 | 1193.00 |
| Oct 23, 2024 | 34.63 | 34.79 | 34.61 | 34.79 | 1336.00 |
| Oct 22, 2024 | 34.99 | 35.08 | 34.91 | 34.99 | 4154.00 |
| Oct 21, 2024 | 34.98 | 35.18 | 34.94 | 35.06 | 10078.00 |
| Oct 18, 2024 | 35.37 | 35.40 | 35.28 | 35.28 | 3191.00 |
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
32.92
Average
32.02
Median