State Street SPDR MSCI EM Fossil Fuel Res Fr ETF (EEMX)
48.82
+0.21
(+0.42%)
USD |
NYSEARCA |
Oct 23, 16:00
EEMX Price : 48.82 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 48.83 | 48.92 | 48.69 | 48.82 | 1762.00 |
| Oct 22, 2026 | 49.04 | 49.12 | 48.51 | 48.61 | 3311.00 |
| Oct 21, 2026 | 49.97 | 50.26 | 49.97 | 50.15 | 1523.00 |
| Oct 20, 2026 | 49.96 | 50.10 | 49.90 | 49.98 | 4378.00 |
| Oct 19, 2026 | 50.16 | 50.18 | 49.92 | 49.93 | 2793.00 |
| Oct 16, 2026 | 49.95 | 50.13 | 49.50 | 49.50 | 4703.00 |
| Oct 15, 2026 | 49.91 | 50.35 | 49.72 | 50.32 | 4416.00 |
| Oct 14, 2026 | 51.27 | 51.27 | 50.81 | 50.81 | 2309.00 |
| Oct 13, 2026 | 51.82 | 51.92 | 51.61 | 51.92 | 2636.00 |
| Oct 12, 2026 | 52.51 | 52.51 | 52.21 | 52.32 | 6873.00 |
| Oct 09, 2026 | 52.87 | 52.91 | 52.60 | 52.84 | 4164.00 |
| Oct 08, 2026 | 52.84 | 52.84 | 52.16 | 52.20 | 4095.00 |
| Oct 07, 2026 | 53.25 | 53.58 | 52.91 | 53.38 | 5814.00 |
| Oct 06, 2026 | 54.36 | 54.66 | 54.16 | 54.32 | 52319.00 |
| Oct 05, 2026 | 54.36 | 54.41 | 54.30 | 54.41 | 1425.00 |
| Oct 02, 2026 | 53.44 | 53.63 | 53.37 | 53.54 | 5759.00 |
| Oct 01, 2026 | 52.85 | 52.97 | 52.69 | 52.97 | 1467.00 |
| Sep 30, 2026 | 53.14 | 53.14 | 52.76 | 52.76 | 2083.00 |
| Sep 29, 2026 | 53.23 | 53.43 | 53.02 | 53.32 | 2051.00 |
| Sep 28, 2026 | 53.20 | 53.26 | 53.20 | 53.21 | 1447.00 |
| Sep 25, 2026 | 53.57 | 54.02 | 53.57 | 53.90 | 4263.00 |
| Sep 24, 2026 | 53.47 | 53.52 | 53.15 | 53.25 | 3124.00 |
| Sep 23, 2026 | 53.89 | 53.96 | 53.63 | 53.63 | 2359.00 |
| Sep 22, 2026 | 54.52 | 54.80 | 54.31 | 54.80 | 4158.00 |
| Sep 21, 2026 | 54.08 | 54.58 | 54.08 | 54.55 | 1730.00 |
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