SPDR® MSCI Em Mkts Fssl Ful Free RsrvETF (EEMX)
34.50
+0.23
(+0.68%)
USD |
NYSEARCA |
Nov 04, 16:00
34.56
+0.06
(+0.17%)
After-Hours: 20:00
EEMX Price: 34.50 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 34.89 | 34.90 | 34.73 | 34.90 | 3505.00 |
| Oct 16, 2024 | 34.89 | 35.03 | 34.89 | 34.98 | 3010.00 |
| Oct 15, 2024 | 35.12 | 35.14 | 34.57 | 34.59 | 10938.00 |
| Oct 14, 2024 | 35.56 | 35.56 | 35.42 | 35.48 | 2469.00 |
| Oct 11, 2024 | 35.32 | 35.74 | 35.32 | 35.65 | 3114.00 |
| Oct 10, 2024 | 35.26 | 35.52 | 35.24 | 35.44 | 2794.00 |
| Oct 09, 2024 | 35.05 | 35.47 | 35.05 | 35.40 | 6493.00 |
| Oct 08, 2024 | 35.43 | 35.63 | 35.37 | 35.59 | 5210.00 |
| Oct 07, 2024 | 36.39 | 36.56 | 36.17 | 36.49 | 7394.00 |
| Oct 04, 2024 | 35.99 | 36.09 | 35.89 | 36.09 | 2767.00 |
| Oct 03, 2024 | 35.50 | 35.83 | 35.50 | 35.73 | 3775.00 |
| Oct 02, 2024 | 35.92 | 36.20 | 35.90 | 36.20 | 7217.00 |
| Oct 01, 2024 | 35.12 | 35.61 | 35.12 | 35.53 | 3113.00 |
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
32.89
Average
31.96
Median