Get the Stockscreener App
33.38
0.04%
0.0152
After Hours:
33.40
0.02
+0.06%
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History
The historical daily chart and data for Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock (EEMX), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $33.38.
- Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf all-time high stock price is $73.54, occurred on March 12, 2018.
- The lowest Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock price recorded was $22.84 on March 18, 2020. Since then, Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf's stock price has risen over 46.18% to $33.38 now.
- The 52-week high stock price for EEMX is $36.56, representing a 9.53% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EEMX is $29.63, indicating a -11.23% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf (EEMX) stock in the beginning of 2024 was $36.62. The stock closed the year at $28.69, a loss of over -21.65% for the year.
The table below shows more information about EEMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $33.78 | $33.34 | $0.44 | 3,805.0 | -0.05% |
| Feb 06, 2025 | $33.40 | $33.27 | $0.124 | 1,915.0 | +0.30% |
| Feb 05, 2025 | $33.38 | $33.17 | $0.21 | 2,741.0 | -0.24% |
| Feb 04, 2025 | $33.39 | $33.18 | $0.21 | 2,857.0 | +1.81% |
| Feb 03, 2025 | $33.07 | $32.42 | $0.65 | 33,545.0 | -0.51% |
| Jan 31, 2025 | $33.37 | $32.95 | $0.4202 | 4,556.0 | -1.20% |
| Jan 30, 2025 | $33.41 | $33.01 | $0.40 | 15,890.0 | +1.72% |
| Jan 29, 2025 | $33.02 | $32.55 | $0.47 | 11,412.0 | -0.05% |
| Jan 28, 2025 | $32.86 | $32.42 | $0.44 | 5,408.0 | +0.85% |
| Jan 27, 2025 | $32.67 | $32.44 | $0.2268 | 6,708.0 | -1.83% |
| Jan 24, 2025 | $33.13 | $32.97 | $0.1601 | 2,185.0 | +0.54% |
| Jan 23, 2025 | $32.95 | $32.75 | $0.2016 | 1,237.0 | +0.31% |
| Jan 22, 2025 | $32.93 | $32.77 | $0.1584 | 2,321.0 | +0.18% |
| Jan 21, 2025 | $32.81 | $32.62 | $0.1864 | 4,635.0 | +0.95% |
| Jan 17, 2025 | $32.65 | $32.28 | $0.3691 | 6,652.0 | +0.73% |
| Jan 16, 2025 | $32.37 | $32.20 | $0.1721 | 8,704.0 | +0.02% |
| Jan 15, 2025 | $32.24 | $32.10 | $0.1392 | 4,151.0 | +1.38% |
| Jan 14, 2025 | $31.83 | $31.74 | $0.095 | 14,363.0 | +1.05% |
| Jan 13, 2025 | $31.51 | $31.39 | $0.1149 | 8,148.0 | -0.80% |
| Jan 10, 2025 | $31.83 | $31.67 | $0.1645 | 6,579.0 | -1.76% |
| Jan 08, 2025 | $32.31 | $32.17 | $0.145 | 5,755.0 | -0.50% |
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EEMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $33.78 | $32.42 | $1.36 | 48,668.0 | +1.31% |
| Jan, 2025 | $33.41 | $31.39 | $2.01 | 145,439.0 | +2.01% |
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.74 | $32.29 | $2.45 | 107,958.0 | -2.60% |
| Nov, 2024 | $35.33 | $31.88 | $3.45 | 108,064.0 | -2.60% |
| Oct, 2024 | $36.56 | $33.99 | $2.57 | 93,642.0 | -3.09% |
| Sep, 2024 | $36.07 | $32.00 | $4.07 | 93,418.0 | +6.40% |
| Aug, 2024 | $33.67 | $30.25 | $3.42 | 91,628.0 | +0.76% |
| Jul, 2024 | $34.00 | $31.95 | $2.05 | 94,740.0 | +1.58% |
| Jun, 2024 | $32.76 | $31.25 | $1.50 | 90,762.0 | +2.58% |
| May, 2024 | $33.34 | $31.11 | $2.23 | 196,734.0 | +1.19% |
| Apr, 2024 | $31.93 | $30.13 | $1.80 | 142,589.0 | -0.49% |
| Mar, 2024 | $31.64 | $30.44 | $1.20 | 106,551.0 | +2.88% |
| Feb, 2024 | $30.93 | $29.28 | $1.65 | 128,678.0 | +4.51% |
| Jan, 2024 | $30.52 | $28.56 | $1.96 | 189,298.0 | -5.30% |
Spdr Msci Emerging Markets Fossil Fuel Reserves Free Etf Stock (EEMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.94 | $29.62 | $1.32 | 155,409.0 | +2.16% |
| Nov, 2023 | $30.46 | $28.03 | $2.43 | 157,411.0 | +7.50% |
| Oct, 2023 | $29.48 | $27.60 | $1.88 | 142,378.0 | -3.27% |
| Sep, 2023 | $30.37 | $28.83 | $1.54 | 165,331.0 | -3.23% |
| Aug, 2023 | $31.80 | $29.11 | $2.69 | 127,243.0 | -6.37% |
| Jul, 2023 | $32.04 | $29.63 | $2.41 | 197,008.0 | +5.60% |
| Jun, 2023 | $31.22 | $29.07 | $2.16 | 113,217.0 | +3.98% |
| May, 2023 | $30.04 | $28.92 | $1.12 | 492,160.0 | -1.94% |
| Apr, 2023 | $30.42 | $28.96 | $1.46 | 201,021.0 | -1.30% |
| Mar, 2023 | $30.29 | $28.17 | $2.12 | 860,543.0 | +3.33% |
| Feb, 2023 | $31.80 | $29.00 | $2.80 | 127,249.0 | -7.11% |
| Jan, 2023 | $32.30 | $28.95 | $3.36 | 155,073.0 | +9.32% |
0.65%
Cap:
|
Volume (24h):