State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)
NYSEARCA: EEMX · Real-Time Price · USD
49.12
-0.57 (-1.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.16 | 49.16 | 48.91 | 49.12 | 49.12 | -1.15% | 2,248 |
| Apr 27, 2026 | 49.71 | 49.73 | 49.60 | 49.69 | 49.69 | -0.10% | 6,595 |
| Apr 24, 2026 | 49.27 | 49.85 | 49.27 | 49.74 | 49.74 | 2.41% | 1,415 |
| Apr 23, 2026 | 48.92 | 49.14 | 48.43 | 48.56 | 48.56 | -1.86% | 4,135 |
| Apr 22, 2026 | 49.23 | 49.52 | 49.23 | 49.49 | 49.48 | 1.91% | 2,820 |
| Apr 21, 2026 | 49.53 | 49.53 | 48.52 | 48.56 | 48.56 | -1.55% | 2,578 |
| Apr 20, 2026 | 49.13 | 49.40 | 49.13 | 49.32 | 49.32 | -0.71% | 3,336 |
| Apr 17, 2026 | 49.85 | 49.85 | 49.68 | 49.68 | 49.68 | 1.78% | 1,928 |
| Apr 16, 2026 | 48.93 | 48.93 | 48.61 | 48.81 | 48.81 | 0.43% | 2,438 |
| Apr 15, 2026 | 48.59 | 48.60 | 48.58 | 48.60 | 48.60 | 0.15% | 1,545 |
| Apr 14, 2026 | 48.04 | 48.57 | 48.02 | 48.53 | 48.53 | 1.91% | 2,903 |
| Apr 13, 2026 | 46.90 | 47.62 | 46.90 | 47.62 | 47.62 | 0.88% | 3,340 |
| Apr 10, 2026 | 47.33 | 47.33 | 47.20 | 47.20 | 47.20 | 0.04% | 1,224 |
| Apr 9, 2026 | 46.92 | 47.27 | 46.59 | 47.18 | 47.18 | 0.01% | 7,713 |
| Apr 8, 2026 | 47.14 | 47.35 | 46.98 | 47.18 | 47.18 | 5.55% | 10,084 |
| Apr 7, 2026 | 44.22 | 44.70 | 44.05 | 44.70 | 44.69 | 0.43% | 15,205 |
| Apr 6, 2026 | 44.45 | 44.81 | 44.35 | 44.51 | 44.51 | 1.27% | 5,973 |
| Apr 2, 2026 | 43.56 | 44.20 | 43.24 | 43.95 | 43.95 | -1.64% | 8,077 |
| Apr 1, 2026 | 44.64 | 44.99 | 44.64 | 44.68 | 44.68 | 1.09% | 18,589 |
| Mar 31, 2026 | 42.96 | 44.20 | 42.96 | 44.20 | 44.20 | 3.94% | 2,221 |
| Mar 30, 2026 | 43.16 | 43.16 | 42.52 | 42.52 | 42.52 | -1.07% | 3,553 |
| Mar 27, 2026 | 43.07 | 43.07 | 42.87 | 42.98 | 42.98 | -0.64% | 2,560 |
| Mar 26, 2026 | 44.04 | 44.24 | 43.26 | 43.26 | 43.26 | -3.62% | 4,130 |
| Mar 25, 2026 | 45.14 | 45.17 | 44.74 | 44.88 | 44.88 | 1.56% | 12,044 |
| Mar 24, 2026 | 44.47 | 44.47 | 44.11 | 44.19 | 44.19 | -1.60% | 12,753 |
| Mar 23, 2026 | 44.62 | 45.10 | 44.62 | 44.91 | 44.91 | 3.54% | 3,463 |
| Mar 20, 2026 | 44.06 | 44.06 | 43.38 | 43.38 | 43.38 | -3.71% | 5,898 |
| Mar 19, 2026 | 44.13 | 45.05 | 44.13 | 45.05 | 45.05 | -0.08% | 10,263 |
| Mar 18, 2026 | 45.72 | 45.73 | 45.08 | 45.08 | 45.08 | -1.83% | 8,696 |
| Mar 17, 2026 | 46.03 | 46.08 | 45.80 | 45.92 | 45.92 | 0.61% | 6,909 |
| Mar 16, 2026 | 45.66 | 45.75 | 45.57 | 45.64 | 45.64 | 2.89% | 6,651 |
| Mar 13, 2026 | 45.17 | 45.17 | 44.32 | 44.36 | 44.36 | -0.58% | 7,125 |
| Mar 12, 2026 | 45.37 | 45.37 | 44.35 | 44.62 | 44.62 | -3.37% | 27,531 |
| Mar 11, 2026 | 46.21 | 46.27 | 45.74 | 46.18 | 46.18 | 0.47% | 44,046 |
| Mar 10, 2026 | 46.53 | 46.92 | 45.96 | 45.96 | 45.96 | 0.81% | 71,990 |
| Mar 9, 2026 | 44.19 | 45.66 | 43.96 | 45.59 | 45.59 | 2.09% | 13,510 |
| Mar 6, 2026 | 44.40 | 45.06 | 44.40 | 44.66 | 44.66 | -0.80% | 7,273 |
| Mar 5, 2026 | 45.28 | 45.82 | 44.40 | 45.02 | 45.02 | -2.82% | 38,256 |
| Mar 4, 2026 | 45.77 | 46.84 | 45.69 | 46.32 | 46.32 | 1.42% | 1,192,957 |
| Mar 3, 2026 | 44.88 | 45.86 | 44.69 | 45.67 | 45.67 | -4.74% | 3,448 |
| Mar 2, 2026 | 47.45 | 48.02 | 47.45 | 47.94 | 47.94 | -1.73% | 5,959 |
| Feb 27, 2026 | 48.60 | 48.87 | 48.40 | 48.79 | 48.79 | -0.38% | 8,620 |
| Feb 26, 2026 | 49.41 | 49.41 | 48.44 | 48.98 | 48.97 | -0.81% | 2,474 |
| Feb 25, 2026 | 49.34 | 49.38 | 49.29 | 49.38 | 49.38 | 0.95% | 2,708 |
| Feb 24, 2026 | 48.57 | 48.95 | 48.57 | 48.91 | 48.91 | 1.78% | 6,265 |
| Feb 23, 2026 | 48.54 | 48.54 | 48.02 | 48.06 | 48.06 | -0.96% | 5,494 |
| Feb 20, 2026 | 47.53 | 48.55 | 47.53 | 48.52 | 48.52 | 2.11% | 11,204 |
| Feb 19, 2026 | 47.33 | 47.61 | 47.33 | 47.52 | 47.52 | -0.41% | 7,179 |
| Feb 18, 2026 | 47.94 | 48.09 | 47.68 | 47.71 | 47.71 | 0.58% | 61,451 |
| Feb 17, 2026 | 47.23 | 47.61 | 46.92 | 47.44 | 47.44 | -0.44% | 6,378 |
| Feb 13, 2026 | 47.16 | 47.71 | 47.16 | 47.65 | 47.65 | 0.56% | 5,090 |
| Feb 12, 2026 | 48.18 | 48.18 | 47.38 | 47.38 | 47.38 | -1.26% | 4,761 |
| Feb 11, 2026 | 47.84 | 48.02 | 47.68 | 47.99 | 47.99 | 1.54% | 7,403 |
| Feb 10, 2026 | 47.24 | 47.47 | 47.15 | 47.26 | 47.26 | 0.16% | 2,986 |
| Feb 9, 2026 | 47.07 | 47.35 | 47.07 | 47.19 | 47.19 | 0.50% | 12,593 |
| Feb 6, 2026 | 46.34 | 47.14 | 46.34 | 46.95 | 46.95 | 2.99% | 9,646 |
| Feb 5, 2026 | 45.58 | 45.92 | 45.58 | 45.59 | 45.59 | -0.61% | 11,927 |
| Feb 4, 2026 | 46.55 | 46.56 | 45.80 | 45.87 | 45.87 | -1.41% | 5,294 |
| Feb 3, 2026 | 46.65 | 46.65 | 46.11 | 46.53 | 46.53 | 0.57% | 8,568 |
| Feb 2, 2026 | 45.97 | 46.42 | 45.72 | 46.26 | 46.26 | 0.44% | 40,926 |
| Jan 30, 2026 | 46.71 | 46.71 | 45.88 | 46.06 | 46.06 | -2.15% | 5,045 |
| Jan 29, 2026 | 47.59 | 47.59 | 46.60 | 47.07 | 47.07 | -0.63% | 110,534 |
| Jan 28, 2026 | 47.23 | 47.65 | 47.08 | 47.37 | 47.37 | 0.77% | 15,972 |
| Jan 27, 2026 | 46.71 | 47.01 | 46.71 | 47.01 | 47.01 | 2.00% | 1,853 |
| Jan 26, 2026 | 46.07 | 46.31 | 46.03 | 46.09 | 46.09 | 0.09% | 2,827 |
| Jan 23, 2026 | 45.59 | 46.18 | 45.58 | 46.05 | 46.05 | 0.46% | 28,717 |
| Jan 22, 2026 | 45.76 | 46.00 | 45.74 | 45.84 | 45.84 | 0.96% | 2,595 |
| Jan 21, 2026 | 45.25 | 45.65 | 45.12 | 45.40 | 45.40 | 1.64% | 5,051 |
| Jan 20, 2026 | 44.69 | 45.06 | 44.66 | 44.67 | 44.67 | -0.96% | 4,330 |
| Jan 16, 2026 | 44.99 | 45.34 | 44.95 | 45.10 | 45.10 | -0.30% | 8,213 |
| Jan 15, 2026 | 45.25 | 45.37 | 45.12 | 45.24 | 45.24 | 0.64% | 4,228 |
| Jan 14, 2026 | 44.79 | 45.01 | 44.74 | 44.95 | 44.95 | 0.26% | 3,307 |
| Jan 13, 2026 | 45.22 | 45.22 | 44.76 | 44.83 | 44.83 | -0.76% | 4,422 |
| Jan 12, 2026 | 44.80 | 45.25 | 44.77 | 45.17 | 45.17 | 1.47% | 4,986 |
| Jan 9, 2026 | 44.35 | 44.80 | 44.13 | 44.52 | 44.52 | 0.37% | 16,812 |
| Jan 8, 2026 | 44.23 | 44.36 | 44.14 | 44.36 | 44.35 | 0.15% | 3,484 |
| Jan 7, 2026 | 44.31 | 44.49 | 44.17 | 44.29 | 44.29 | -0.91% | 14,152 |
| Jan 6, 2026 | 44.69 | 44.81 | 44.55 | 44.70 | 44.69 | 1.00% | 5,030 |
| Jan 5, 2026 | 44.04 | 44.25 | 43.96 | 44.25 | 44.25 | 1.27% | 2,585 |
| Jan 2, 2026 | 43.71 | 43.71 | 43.50 | 43.70 | 43.69 | 2.46% | 12,500 |
| Dec 31, 2025 | 42.73 | 42.73 | 42.60 | 42.64 | 42.64 | -0.15% | 2,053 |
| Dec 30, 2025 | 42.70 | 42.74 | 42.66 | 42.71 | 42.71 | 0.44% | 1,805 |
| Dec 29, 2025 | 42.52 | 42.52 | 42.36 | 42.52 | 42.52 | -0.28% | 3,660 |
| Dec 26, 2025 | 42.53 | 42.72 | 42.53 | 42.64 | 42.64 | 0.68% | 1,932 |
| Dec 24, 2025 | 42.34 | 42.36 | 42.34 | 42.36 | 42.36 | 0.08% | 647 |
| Dec 23, 2025 | 42.08 | 42.37 | 42.06 | 42.32 | 42.32 | 0.58% | 8,097 |
| Dec 22, 2025 | 42.02 | 42.14 | 41.87 | 42.08 | 42.08 | 0.64% | 11,731 |
| Dec 19, 2025 | 41.50 | 42.00 | 41.50 | 41.81 | 41.81 | 0.98% | 41,557 |
| Dec 18, 2025 | 41.51 | 41.65 | 41.36 | 41.41 | 41.40 | 1.31% | 4,215 |
| Dec 17, 2025 | 41.39 | 41.39 | 40.83 | 40.87 | 40.87 | -0.77% | 2,358 |
| Dec 16, 2025 | 41.28 | 41.31 | 41.06 | 41.19 | 41.18 | -0.73% | 1,553 |
| Dec 15, 2025 | 41.85 | 41.85 | 41.49 | 41.49 | 41.49 | -0.16% | 2,151 |
| Dec 12, 2025 | 42.14 | 42.14 | 41.56 | 41.56 | 41.56 | -1.19% | 1,452 |
| Dec 11, 2025 | 41.93 | 42.16 | 41.93 | 42.06 | 42.06 | -0.50% | 4,820 |
| Dec 10, 2025 | 42.00 | 42.27 | 41.95 | 42.27 | 42.27 | 1.11% | 3,137 |
| Dec 9, 2025 | 41.67 | 41.81 | 41.62 | 41.80 | 41.80 | -0.20% | 2,632 |
| Dec 8, 2025 | 41.89 | 41.91 | 41.76 | 41.89 | 41.89 | -0.21% | 2,871 |
| 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% | 1,622 |