Yahoo

Mail

Singapore markets closed

Straits Times Index
3,338.57
+5.77(+0.17%)
S&P 500
5,458.34
-2.14(-0.04%)
Dow
39,109.86
-9.00(-0.02%)
Nasdaq
17,782.37
+49.77(+0.28%)
Bitcoin USD
62,943.03
+1,374.87(+2.23%)
CMC Crypto 200
1,302.59
+0.51(+0.04%)

SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.44

+0.05

(+0.15%)

As of 11:03AM EDT. Market open.

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	32.44	32.50	32.37	32.44	32.44	2,472
28 Jun 2024	32.50	32.50	32.39	32.39	32.39	1,800
27 Jun 2024	32.53	32.53	32.32	32.36	32.36	2,300
26 Jun 2024	32.35	32.43	32.29	32.38	32.38	2,600
25 Jun 2024	32.40	32.45	32.32	32.42	32.42	3,500
24 Jun 2024	32.59	32.76	32.51	32.51	32.51	4,500
21 Jun 2024	32.61	32.61	32.45	32.49	32.49	3,700
20 Jun 2024	32.75	32.75	32.50	32.63	32.63	9,100
18 Jun 2024	32.51	32.64	32.49	32.61	32.61	3,400
17 Jun 2024	32.29	32.33	32.11	32.33	32.33	3,600
14 Jun 2024	32.04	32.08	31.97	32.08	32.08	2,200
13 Jun 2024	32.21	32.21	31.97	32.04	32.04	6,000
12 Jun 2024	32.15	32.25	32.14	32.14	32.14	2,000
11 Jun 2024	31.66	31.78	31.59	31.78	31.78	5,900
10 Jun 2024	31.77	32.03	31.74	31.95	31.95	11,500
07 Jun 2024	32.05	32.05	31.76	31.77	31.77	5,600
06 Jun 2024	32.07	32.17	32.02	32.15	32.15	3,800
05 Jun 2024	31.78	32.00	31.73	32.00	32.00	6,600
04 Jun 2024	31.42	31.51	31.25	31.42	31.42	8,200
03 Jun 2024	31.85	31.87	31.60	31.76	31.76	4,300
03 Jun 2024	0.202 Dividend
31 May 2024	31.58	31.61	31.34	31.58	31.38	9,800
30 May 2024	31.87	32.03	31.83	31.94	31.73	7,400
29 May 2024	32.08	32.10	31.92	32.03	31.83	12,700
28 May 2024	32.66	32.66	32.45	32.53	32.32	6,400
24 May 2024	32.59	32.71	32.56	32.61	32.40	7,900
23 May 2024	32.91	32.91	32.43	32.50	32.30	6,800
22 May 2024	32.82	32.97	32.69	32.72	32.51	5,400
21 May 2024	32.81	32.89	32.77	32.83	32.62	9,100
20 May 2024	33.00	33.18	32.97	33.06	32.85	7,200
17 May 2024	33.06	33.34	33.06	33.22	33.01	8,700
16 May 2024	33.01	33.18	32.90	32.99	32.78	13,600
15 May 2024	32.92	33.00	32.70	33.00	32.79	8,200
14 May 2024	32.53	32.66	32.50	32.66	32.45	8,100
13 May 2024	32.56	32.62	32.45	32.51	32.30	5,100
10 May 2024	32.42	32.42	32.18	32.25	32.04	6,200
09 May 2024	32.04	32.20	32.01	32.20	32.00	9,000
08 May 2024	31.97	32.09	31.97	32.08	31.88	26,800
07 May 2024	32.09	32.23	32.03	32.12	31.92	6,100
06 May 2024	32.30	32.39	32.22	32.32	32.12	7,200
03 May 2024	32.13	32.28	31.84	32.28	32.07	9,900
02 May 2024	31.58	31.94	31.51	31.92	31.72	7,300
01 May 2024	31.15	31.45	31.11	31.20	31.00	8,000
30 Apr 2024	31.32	31.40	31.17	31.21	31.01	10,200
29 Apr 2024	31.44	31.61	31.40	31.61	31.41	6,000
26 Apr 2024	31.25	31.37	31.19	31.31	31.11	5,000
25 Apr 2024	30.61	30.94	30.59	30.94	30.74	18,900
24 Apr 2024	30.95	30.95	30.52	30.86	30.67	13,000
23 Apr 2024	30.56	30.83	30.56	30.78	30.58	6,800
22 Apr 2024	30.30	30.56	30.29	30.56	30.36	7,700
19 Apr 2024	30.16	30.22	30.14	30.19	30.00	4,400
18 Apr 2024	30.31	30.47	30.31	30.36	30.17	7,200
17 Apr 2024	30.39	30.39	30.13	30.25	30.06	2,500
16 Apr 2024	30.29	30.29	30.16	30.24	30.04	4,400
15 Apr 2024	30.91	31.03	30.67	30.67	30.48	6,100
12 Apr 2024	31.04	31.17	30.86	30.90	30.70	5,300
11 Apr 2024	31.50	31.64	31.45	31.64	31.44	1,300
10 Apr 2024	31.37	31.50	31.26	31.42	31.22	6,400
09 Apr 2024	31.80	31.93	31.71	31.86	31.66	6,900
08 Apr 2024	31.52	31.67	31.52	31.61	31.41	8,200
05 Apr 2024	31.36	31.50	31.28	31.43	31.23	4,100
04 Apr 2024	31.73	31.74	31.40	31.40	31.20	3,000
03 Apr 2024	31.31	31.51	31.31	31.51	31.30	3,200
02 Apr 2024	31.50	31.50	31.41	31.47	31.27	4,700
01 Apr 2024	31.50	31.60	31.33	31.40	31.20	7,300
28 Mar 2024	31.41	31.41	31.35	31.36	31.16	6,400
27 Mar 2024	31.12	31.24	31.12	31.24	31.04	2,400
26 Mar 2024	31.32	31.33	31.22	31.22	31.02	4,000
25 Mar 2024	31.14	31.30	31.14	31.21	31.01	7,300
22 Mar 2024	31.21	31.29	31.14	31.20	31.00	3,800
21 Mar 2024	31.59	31.61	31.45	31.45	31.25	2,000
20 Mar 2024	31.04	31.38	31.04	31.38	31.18	3,700
19 Mar 2024	30.88	31.10	30.88	31.05	30.85	2,100
18 Mar 2024	31.20	31.31	31.15	31.16	30.96	5,000
15 Mar 2024	31.26	31.26	31.12	31.14	30.94	2,700
14 Mar 2024	31.52	31.52	31.15	31.22	31.02	20,600
13 Mar 2024	31.61	31.64	31.52	31.52	31.32	2,600
12 Mar 2024	31.49	31.61	31.46	31.61	31.41	4,400
11 Mar 2024	31.26	31.30	31.16	31.23	31.03	3,200
08 Mar 2024	31.30	31.30	31.09	31.14	30.94	4,300
07 Mar 2024	31.04	31.14	30.96	31.09	30.89	7,800
06 Mar 2024	30.97	31.05	30.89	30.92	30.72	4,900
05 Mar 2024	30.58	30.66	30.44	30.47	30.28	6,400
04 Mar 2024	30.90	30.90	30.74	30.77	30.57	8,700
01 Mar 2024	30.60	30.92	30.60	30.83	30.63	4,300
29 Feb 2024	30.50	30.50	30.42	30.48	30.29	2,700
28 Feb 2024	30.44	30.44	30.37	30.38	30.19	4,100
27 Feb 2024	30.73	30.85	30.68	30.68	30.48	27,700
26 Feb 2024	30.75	30.76	30.65	30.70	30.50	6,600
23 Feb 2024	30.72	30.93	30.72	30.85	30.65	2,900
22 Feb 2024	30.87	30.91	30.77	30.84	30.65	5,800
21 Feb 2024	30.57	30.60	30.41	30.50	30.30	3,500
20 Feb 2024	30.55	30.55	30.34	30.46	30.27	5,900
16 Feb 2024	30.39	30.51	30.38	30.42	30.22	3,100
15 Feb 2024	30.27	30.32	30.23	30.30	30.10	1,600
14 Feb 2024	30.12	30.25	30.01	30.17	29.98	4,400
13 Feb 2024	29.93	29.95	29.63	29.73	29.54	6,400
12 Feb 2024	30.40	30.54	30.28	30.34	30.14	13,800
09 Feb 2024	29.94	30.14	29.85	30.10	29.91	4,500
08 Feb 2024	29.89	30.01	29.89	29.94	29.75	4,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,338.57+5.77(+0.17%)

S&P 5005,458.34-2.14(-0.04%)

Dow39,109.86-9.00(-0.02%)

Nasdaq17,782.37+49.77(+0.28%)

Bitcoin USD62,943.03+1,374.87(+2.23%)

CMC Crypto 2001,302.59+0.51(+0.04%)

SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)

Straits Times Index
3,338.57
+5.77(+0.17%)

S&P 500
5,458.34
-2.14(-0.04%)

Dow
39,109.86
-9.00(-0.02%)

Nasdaq
17,782.37
+49.77(+0.28%)

Bitcoin USD
62,943.03
+1,374.87(+2.23%)

CMC Crypto 200
1,302.59
+0.51(+0.04%)