State Street SPDR MSCI EM Fossil Fuel Res Fr ETF (EEMX)
52.17
-0.76
(-1.43%)
USD |
NYSEARCA |
Aug 24, 16:00
EEMX Price : 52.17 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 52.42 | 52.42 | 51.96 | 52.17 | 8990.00 |
| Aug 21, 2026 | 53.25 | 53.25 | 52.93 | 52.93 | 1432.00 |
| Aug 20, 2026 | 52.32 | 52.68 | 52.32 | 52.56 | 2148.00 |
| Aug 19, 2026 | 52.12 | 52.20 | 52.08 | 52.20 | 1608.00 |
| Aug 18, 2026 | 52.21 | 52.21 | 51.50 | 51.65 | 2683.00 |
| Aug 17, 2026 | 53.27 | 53.58 | 53.10 | 53.13 | 3647.00 |
| Aug 14, 2026 | 52.78 | 52.95 | 52.66 | 52.66 | 2424.00 |
| Aug 13, 2026 | 52.74 | 52.94 | 52.72 | 52.72 | 1481.00 |
| Aug 12, 2026 | 52.59 | 52.73 | 52.54 | 52.55 | 3323.00 |
| Aug 11, 2026 | 52.05 | 52.05 | 51.62 | 51.72 | 3751.00 |
| Aug 10, 2026 | 51.55 | 51.72 | 51.49 | 51.57 | 9268.00 |
| Aug 07, 2026 | 51.58 | 52.06 | 51.58 | 52.06 | 9059.00 |
| Aug 06, 2026 | 51.76 | 51.95 | 51.48 | 51.66 | 8272.00 |
| Aug 05, 2026 | 52.37 | 52.37 | 52.06 | 52.06 | 1805.00 |
| Aug 04, 2026 | 51.72 | 52.45 | 51.56 | 52.27 | 14996.00 |
| Aug 03, 2026 | 50.51 | 51.20 | 50.51 | 51.12 | 133669.0 |
| Jul 31, 2026 | 50.45 | 50.77 | 50.45 | 50.51 | 3279.00 |
| Jul 30, 2026 | 49.49 | 50.27 | 49.49 | 50.16 | 4053.00 |
| Jul 29, 2026 | 48.52 | 48.75 | 48.11 | 48.11 | 2237.00 |
| Jul 28, 2026 | 48.97 | 49.35 | 48.88 | 49.18 | 2787.00 |
| Jul 27, 2026 | 50.14 | 50.14 | 50.12 | 50.12 | 1309.00 |
| Jul 24, 2026 | 50.00 | 50.00 | 49.84 | 49.84 | 748.00 |
| Jul 23, 2026 | 50.98 | 51.10 | 50.73 | 50.88 | 2221.00 |
| Jul 22, 2026 | 51.12 | 51.40 | 51.11 | 51.28 | 2744.00 |
| Jul 21, 2026 | 51.30 | 51.60 | 51.30 | 51.60 | 1505.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median