Get the Stockscreener App
38.72
0.54%
-0.2109
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 July 24, 2025, is $38.72.
- 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 69.58% to $38.72 now.
- The 52-week high stock price for EEMX is $38.94, representing a 0.54% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for EEMX is $29.35, indicating a -24.21% 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 |
|---|---|---|---|---|---|
| Jul 24, 2025 | $38.81 | $38.65 | $0.162 | 1,672.0 | -0.54% |
| Jul 23, 2025 | $38.94 | $38.84 | $0.0946 | 447.0 | +1.18% |
| Jul 22, 2025 | $38.58 | $38.18 | $0.3993 | 10,166.0 | -0.11% |
| Jul 21, 2025 | $38.65 | $38.46 | $0.1895 | 1,821.0 | +0.75% |
| Jul 18, 2025 | $38.49 | $38.22 | $0.27 | 2,026.0 | +0.03% |
| Jul 17, 2025 | $38.27 | $38.19 | $0.0795 | 4,371.0 | +0.32% |
| Jul 16, 2025 | $38.11 | $37.74 | $0.3665 | 19,234.0 | +0.59% |
| Jul 15, 2025 | $37.89 | $37.77 | $0.1207 | 9,293.0 | +0.88% |
| Jul 14, 2025 | $37.68 | $37.38 | $0.30 | 18,634.0 | +0.27% |
| Jul 11, 2025 | $37.62 | $37.45 | $0.1667 | 12,184.0 | -0.37% |
| Jul 10, 2025 | $37.60 | $37.51 | $0.0931 | 5,086.0 | +0.12% |
| Jul 09, 2025 | $37.55 | $37.41 | $0.135 | 6,069.0 | +0.09% |
| Jul 08, 2025 | $37.65 | $37.48 | $0.1665 | 6,618.0 | +0.62% |
| Jul 07, 2025 | $37.62 | $37.28 | $0.34 | 3,962.0 | -1.50% |
| Jul 03, 2025 | $37.87 | $37.80 | $0.0701 | 9,852.0 | +0.40% |
| Jul 02, 2025 | $37.70 | $37.36 | $0.3374 | 4,492.0 | +0.36% |
| Jul 01, 2025 | $37.61 | $37.43 | $0.1818 | 5,610.0 | +0.23% |
| Jun 30, 2025 | $37.47 | $37.30 | $0.1717 | 3,665.0 | +0.17% |
| Jun 27, 2025 | $37.55 | $37.40 | $0.155 | 2,798.0 | -0.32% |
| Jun 26, 2025 | $37.57 | $37.43 | $0.1368 | 57,979.0 | +0.57% |
| Jun 25, 2025 | $37.34 | $37.23 | $0.11 | 5,960.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $38.94 | $37.28 | $1.66 | 123,209.0 | +3.34% |
| Jun, 2025 | $37.57 | $35.10 | $2.47 | 162,866.0 | +6.31% |
| May, 2025 | $35.99 | $33.66 | $2.34 | 92,572.0 | +4.22% |
| 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% |
0.38%
0.42%
Cap:
|
Volume (24h):