SPDR MSCI Emerging Markets Fossil Fuel Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
41.97
+0.35 (0.85%)
Dec 5, 2025, 4:00 PM EST - Market closed
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.22 | 42.22 | 41.96 | 41.97 | 41.97 | 0.85% | 1,934 |
| Dec 4, 2025 | 41.59 | 41.65 | 41.46 | 41.62 | 41.62 | 0.06% | 8,673 |
| Dec 3, 2025 | 41.55 | 41.61 | 41.54 | 41.59 | 41.59 | -0.03% | 1,619 |
| Dec 2, 2025 | 41.85 | 41.85 | 41.52 | 41.61 | 41.60 | 0.05% | 10,324 |
| Dec 1, 2025 | 41.43 | 41.76 | 41.38 | 41.59 | 41.59 | 0.04% | 8,027 |
| Nov 28, 2025 | 41.59 | 41.68 | 41.49 | 41.57 | 41.57 | 0.06% | 61,051 |
| Nov 26, 2025 | 41.50 | 41.70 | 41.42 | 41.55 | 41.54 | 0.86% | 6,185 |
| Nov 25, 2025 | 40.93 | 41.27 | 40.93 | 41.19 | 41.19 | -1.68% | 9,236 |
| Nov 24, 2025 | 41.73 | 41.89 | 41.59 | 41.89 | 41.05 | 0.98% | 3,255 |
| Nov 21, 2025 | 41.42 | 41.53 | 41.10 | 41.49 | 40.65 | -0.13% | 1,811 |
| Nov 20, 2025 | 42.78 | 42.78 | 41.54 | 41.54 | 40.70 | -1.25% | 3,966 |
| Nov 19, 2025 | 42.22 | 42.22 | 41.99 | 42.06 | 41.22 | -0.40% | 2,582 |
| Nov 18, 2025 | 42.00 | 42.33 | 42.00 | 42.23 | 41.39 | -0.49% | 2,786 |
| Nov 17, 2025 | 42.81 | 42.93 | 42.44 | 42.44 | 41.59 | -1.15% | 1,246 |
| Nov 14, 2025 | 42.84 | 43.10 | 42.84 | 42.93 | 42.07 | -0.06% | 748 |
| Nov 13, 2025 | 43.47 | 43.47 | 42.92 | 42.96 | 42.10 | -1.14% | 1,556 |
| Nov 12, 2025 | 43.45 | 43.46 | 43.36 | 43.45 | 42.58 | 0.01% | 1,858 |
| Nov 11, 2025 | 43.40 | 43.59 | 43.35 | 43.45 | 42.58 | -0.01% | 2,116 |
| Nov 10, 2025 | 43.29 | 43.48 | 43.08 | 43.45 | 42.58 | 1.89% | 3,354 |
| Nov 7, 2025 | 42.46 | 42.65 | 42.44 | 42.65 | 41.79 | -0.48% | 1,760 |
| Nov 6, 2025 | 43.23 | 43.23 | 42.85 | 42.85 | 41.99 | -0.81% | 5,366 |
| Nov 5, 2025 | 42.99 | 43.21 | 42.99 | 43.20 | 42.34 | 0.85% | 1,661 |
| Nov 4, 2025 | 43.11 | 43.25 | 42.84 | 42.84 | 41.98 | -1.83% | 2,684 |
| Nov 3, 2025 | 43.54 | 43.77 | 43.54 | 43.64 | 42.76 | 0.68% | 9,101 |
| Oct 31, 2025 | 43.30 | 43.41 | 43.23 | 43.34 | 42.47 | -0.29% | 3,217 |
| Oct 30, 2025 | 43.47 | 43.59 | 43.47 | 43.47 | 42.60 | -1.04% | 24,986 |
| Oct 29, 2025 | 43.92 | 44.20 | 43.92 | 43.92 | 43.04 | 0.37% | 1,961 |
| Oct 28, 2025 | 43.52 | 43.80 | 43.52 | 43.76 | 42.88 | -0.11% | 1,478 |
| Oct 27, 2025 | 43.59 | 43.82 | 43.56 | 43.81 | 42.93 | 0.97% | 8,387 |
| Oct 24, 2025 | 43.35 | 43.40 | 43.23 | 43.39 | 42.52 | 0.77% | 9,057 |
| Oct 23, 2025 | 42.97 | 43.06 | 42.97 | 43.06 | 42.20 | 0.94% | 4,553 |
| Oct 22, 2025 | 42.80 | 42.94 | 42.42 | 42.66 | 41.81 | -0.18% | 17,405 |
| Oct 21, 2025 | 42.78 | 42.78 | 42.62 | 42.74 | 41.88 | -0.86% | 5,297 |
| Oct 20, 2025 | 42.70 | 43.19 | 42.70 | 43.11 | 42.25 | 0.96% | 2,970 |
| Oct 17, 2025 | 42.25 | 42.73 | 42.25 | 42.70 | 41.84 | 0.58% | 148,410 |
| Oct 16, 2025 | 42.58 | 42.69 | 42.38 | 42.45 | 41.60 | 0.51% | 2,114 |
| Oct 15, 2025 | 42.23 | 42.30 | 42.07 | 42.24 | 41.39 | 1.58% | 2,761 |
| Oct 14, 2025 | 41.44 | 41.65 | 41.44 | 41.58 | 40.75 | -1.07% | 2,733 |
| Oct 13, 2025 | 41.86 | 42.04 | 41.85 | 42.03 | 41.19 | 3.33% | 4,745 |
| Oct 10, 2025 | 42.24 | 42.24 | 40.68 | 40.68 | 39.86 | -3.78% | 4,537 |
| Oct 9, 2025 | 42.65 | 42.65 | 42.19 | 42.28 | 41.43 | -0.94% | 3,490 |
| Oct 8, 2025 | 42.45 | 42.77 | 42.39 | 42.68 | 41.82 | 0.65% | 2,785 |
| Oct 7, 2025 | 42.81 | 42.81 | 42.32 | 42.40 | 41.55 | -0.63% | 4,410 |
| Oct 6, 2025 | 42.59 | 42.76 | 42.59 | 42.67 | 41.82 | 0.24% | 5,598 |
| Oct 3, 2025 | 42.41 | 42.59 | 42.41 | 42.57 | 41.72 | 0.35% | 3,828 |
| Oct 2, 2025 | 42.52 | 42.52 | 42.29 | 42.42 | 41.57 | 0.67% | 6,792 |
| Oct 1, 2025 | 42.02 | 42.14 | 41.92 | 42.14 | 41.29 | 0.73% | 8,311 |
| Sep 30, 2025 | 41.58 | 41.84 | 41.58 | 41.83 | 40.99 | 0.55% | 8,227 |
| Sep 29, 2025 | 41.51 | 41.68 | 41.50 | 41.61 | 40.77 | 0.98% | 3,453 |
| Sep 26, 2025 | 41.02 | 41.20 | 40.88 | 41.20 | 40.37 | -0.33% | 4,928 |
| Sep 25, 2025 | 41.30 | 41.34 | 41.24 | 41.34 | 40.51 | -0.47% | 32,659 |
| Sep 24, 2025 | 41.71 | 41.71 | 41.53 | 41.53 | 40.70 | -0.25% | 1,179 |
| Sep 23, 2025 | 41.87 | 41.87 | 41.59 | 41.64 | 40.80 | 0.02% | 3,128 |
| Sep 22, 2025 | 41.40 | 41.63 | 41.37 | 41.63 | 40.79 | 0.48% | 29,121 |
| Sep 19, 2025 | 41.32 | 41.51 | 41.32 | 41.43 | 40.60 | -0.27% | 3,997 |
| Sep 18, 2025 | 41.39 | 41.55 | 41.36 | 41.54 | 40.71 | -0.26% | 8,097 |
| Sep 17, 2025 | 41.63 | 41.83 | 41.59 | 41.65 | 40.82 | 0.39% | 25,715 |
| Sep 16, 2025 | 41.20 | 41.49 | 41.20 | 41.49 | 40.66 | 0.90% | 2,605 |
| Sep 15, 2025 | 40.91 | 41.19 | 40.91 | 41.12 | 40.29 | 0.68% | 1,971 |
| Sep 12, 2025 | 40.80 | 40.92 | 40.79 | 40.84 | 40.02 | 0.12% | 2,364 |
| Sep 11, 2025 | 40.85 | 40.85 | 40.75 | 40.79 | 39.97 | 1.26% | 1,260 |
| Sep 10, 2025 | 40.43 | 40.43 | 40.26 | 40.29 | 39.48 | 0.62% | 2,239 |
| Sep 9, 2025 | 40.02 | 40.09 | 39.94 | 40.04 | 39.23 | 0.70% | 1,203 |
| Sep 8, 2025 | 39.62 | 39.76 | 39.52 | 39.76 | 38.96 | 0.88% | 4,186 |
| Sep 5, 2025 | 39.21 | 39.41 | 39.21 | 39.41 | 38.62 | 1.13% | 3,922 |
| Sep 4, 2025 | 38.81 | 38.97 | 38.66 | 38.97 | 38.19 | -0.37% | 3,296 |
| Sep 3, 2025 | 39.04 | 39.13 | 38.93 | 39.11 | 38.33 | 0.59% | 2,359 |
| Sep 2, 2025 | 38.69 | 38.90 | 38.69 | 38.88 | 38.10 | -0.08% | 9,573 |
| Aug 29, 2025 | 38.80 | 38.92 | 38.80 | 38.91 | 38.13 | -0.65% | 1,604 |
| Aug 28, 2025 | 39.13 | 39.17 | 38.98 | 39.17 | 38.38 | 0.54% | 1,517 |
| Aug 27, 2025 | 38.92 | 38.96 | 38.92 | 38.96 | 38.18 | -0.83% | 1,041 |
| Aug 26, 2025 | 39.31 | 39.31 | 39.25 | 39.28 | 38.50 | -0.25% | 2,042 |
| Aug 25, 2025 | 39.47 | 39.65 | 39.30 | 39.38 | 38.59 | -0.41% | 1,508 |
| Aug 22, 2025 | 39.29 | 39.54 | 39.29 | 39.54 | 38.75 | 1.96% | 1,872 |
| Aug 21, 2025 | 38.76 | 38.78 | 38.76 | 38.78 | 38.00 | -0.17% | 2,049 |
| Aug 20, 2025 | 38.97 | 38.97 | 38.73 | 38.85 | 38.07 | -0.24% | 2,119 |
| Aug 19, 2025 | 39.10 | 39.23 | 38.86 | 38.94 | 38.16 | -0.82% | 4,773 |
| Aug 18, 2025 | 39.16 | 39.35 | 39.16 | 39.26 | 38.47 | 0.55% | 3,106 |
| Aug 15, 2025 | 39.23 | 39.24 | 39.05 | 39.05 | 38.26 | 0.16% | 3,184 |
| Aug 14, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.20 | -1.05% | 572 |
| Aug 13, 2025 | 39.51 | 39.55 | 39.36 | 39.40 | 38.61 | 1.04% | 3,552 |
| Aug 12, 2025 | 38.67 | 39.05 | 38.66 | 38.99 | 38.21 | 1.34% | 5,627 |
| Aug 11, 2025 | 38.59 | 38.60 | 38.48 | 38.48 | 37.71 | -0.35% | 2,142 |
| Aug 8, 2025 | 38.52 | 38.62 | 38.47 | 38.62 | 37.84 | 0.05% | 2,840 |
| Aug 7, 2025 | 38.70 | 38.70 | 38.50 | 38.60 | 37.82 | 0.80% | 5,016 |
| Aug 6, 2025 | 38.12 | 38.31 | 38.12 | 38.29 | 37.52 | 0.20% | 1,834 |
| Aug 5, 2025 | 38.15 | 38.21 | 38.13 | 38.21 | 37.45 | 0.56% | 4,350 |
| Aug 4, 2025 | 37.97 | 38.10 | 37.97 | 38.00 | 37.24 | 1.00% | 2,031 |
| Aug 1, 2025 | 37.49 | 37.62 | 37.49 | 37.62 | 36.87 | -0.85% | 3,016 |
| Jul 31, 2025 | 38.08 | 38.08 | 37.90 | 37.95 | 37.18 | 0.04% | 2,320 |
| Jul 30, 2025 | 38.28 | 38.33 | 37.93 | 37.93 | 37.17 | -0.96% | 3,906 |
| Jul 29, 2025 | 38.30 | 38.35 | 38.28 | 38.30 | 37.53 | -0.03% | 3,625 |
| Jul 28, 2025 | 38.28 | 38.35 | 38.13 | 38.31 | 37.54 | -0.83% | 9,200 |
| Jul 25, 2025 | 38.55 | 38.63 | 38.53 | 38.63 | 37.85 | -0.25% | 1,948 |
| Jul 24, 2025 | 38.79 | 38.81 | 38.65 | 38.73 | 37.95 | -0.54% | 1,672 |
| Jul 23, 2025 | 38.68 | 38.94 | 38.68 | 38.94 | 38.15 | 1.18% | 1,871 |
| Jul 22, 2025 | 38.18 | 38.58 | 38.18 | 38.48 | 37.71 | -0.11% | 10,166 |
| Jul 21, 2025 | 38.46 | 38.65 | 38.46 | 38.53 | 37.75 | 0.75% | 1,821 |
| Jul 18, 2025 | 38.44 | 38.49 | 38.22 | 38.24 | 37.47 | 0.03% | 2,026 |
| Jul 17, 2025 | 38.19 | 38.27 | 38.19 | 38.23 | 37.46 | 0.32% | 4,371 |