Get the Stockscreener App
35.06
0.83%
0.29
After Hours:
35.06
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 May 05, 2025, is $35.06.
- 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 53.54% to $35.06 now.
- The 52-week high stock price for EEMX is $36.56, representing a 4.28% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EEMX is $29.35, indicating a -16.29% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $35.17 | $35.05 | $0.125 | 11,976.0 | +0.83% |
| May 02, 2025 | $34.79 | $34.64 | $0.15 | 8,260.0 | +2.79% |
| May 01, 2025 | $33.92 | $33.66 | $0.26 | 16,030.0 | +0.01% |
| Apr 30, 2025 | $33.82 | $32.66 | $1.16 | 2,179.0 | +0.40% |
| Apr 29, 2025 | $33.76 | $33.66 | $0.10 | 6,320.0 | +0.37% |
| Apr 28, 2025 | $33.65 | $33.43 | $0.2195 | 7,077.0 | +0.01% |
| Apr 25, 2025 | $33.56 | $33.39 | $0.1645 | 3,056.0 | -0.22% |
| Apr 24, 2025 | $33.68 | $33.29 | $0.3865 | 8,918.0 | +1.01% |
| Apr 23, 2025 | $33.54 | $33.30 | $0.245 | 3,429.0 | +1.45% |
| Apr 22, 2025 | $33.06 | $32.66 | $0.3954 | 14,835.0 | +1.54% |
| Apr 21, 2025 | $32.40 | $32.12 | $0.2787 | 4,376.0 | -0.16% |
| Apr 17, 2025 | $32.57 | $32.38 | $0.195 | 4,488.0 | +0.62% |
| Apr 16, 2025 | $32.47 | $32.07 | $0.4037 | 11,517.0 | -1.15% |
| Apr 15, 2025 | $32.69 | $32.55 | $0.1424 | 6,829.0 | +0.26% |
| Apr 14, 2025 | $32.64 | $32.33 | $0.31 | 14,493.0 | +0.98% |
| Apr 11, 2025 | $32.15 | $31.64 | $0.51 | 4,544.0 | +3.11% |
| Apr 10, 2025 | $31.42 | $30.76 | $0.66 | 12,352.0 | -1.43% |
| Apr 09, 2025 | $31.67 | $29.65 | $2.02 | 11,576.0 | +6.94% |
| Apr 08, 2025 | $30.75 | $29.39 | $1.36 | 16,137.0 | -1.59% |
| Apr 07, 2025 | $30.99 | $29.35 | $1.64 | 38,906.0 | -3.57% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $35.17 | $33.66 | $1.52 | 48,242.0 | +3.66% |
| Apr, 2025 | $33.82 | $29.35 | $4.47 | 226,950.0 | +0.68% |
| Mar, 2025 | $34.97 | $32.97 | $2.00 | 183,161.0 | +0.82% |
| Feb, 2025 | $35.03 | $32.42 | $2.61 | 125,575.0 | +1.12% |
| 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% |
0.51%
0.17%
Cap:
|
Volume (24h):