Dark

EEMX
State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:36:02 PM EDT

52.01USD+0.668%(+0.34)9,059

48.63Bid 56.04Ask 7.41Spread

Pre-market

0.00USD-100.000%(-52.06)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

52.06USD+0.079%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	52.0100	52.0100	52.0100	52.0100	+0.677%	9,059	0.000%
2026-08-06	51.7600	51.9500	51.4808	51.6604	-0.768%	8,272	+0.677%
2026-08-05	52.3700	52.3700	52.0600	52.0600	-0.401%	1,806	-0.096%
2026-08-04	51.7200	52.4500	51.5550	52.2695	+2.249%	14,996	-0.496%
2026-08-03	50.5100	51.2000	50.5100	51.1200	+1.210%	133,669	+1.741%
2026-07-31	50.4500	50.7700	50.4500	50.5090	+0.690%	3,279	+2.972%
2026-07-30	49.4900	50.2700	49.4900	50.1631	+4.265%	4,054	+3.682%
2026-07-29	48.5150	48.7499	48.1111	48.1111	-2.180%	2,237	+8.104%
2026-07-28	48.9700	49.3500	48.8750	49.1835	-1.869%	2,787	+5.747%
2026-07-27	50.1450	50.1450	50.1205	50.1205	+0.554%	1,309	+3.770%
2026-07-24	50.0000	50.0000	49.8445	49.8445	-2.037%	748	+4.345%
2026-07-23	50.9800	51.0950	50.7300	50.8809	-0.778%	2,221	+2.219%
2026-07-22	51.1200	51.4050	51.1100	51.2797	-0.619%	2,744	+1.424%
2026-07-21	51.3000	51.6050	51.3000	51.5991	+3.007%	1,505	+0.796%
2026-07-20	50.4000	50.4900	50.0926	50.0926	+0.344%	1,993	+3.828%
2026-07-17	49.0500	50.5400	49.0500	49.9209	-1.322%	10,840	+4.185%
2026-07-16	51.1400	51.1400	50.5898	50.5898	-2.223%	1,801	+2.807%
2026-07-15	52.1400	52.1400	51.2152	51.7400	-0.039%	1,420	+0.522%
2026-07-14	51.3800	51.8500	51.3800	51.7600	+1.611%	5,140	+0.483%
2026-07-13	51.6900	51.6900	50.7900	50.9395	-3.712%	4,941	+2.102%
2026-07-10	52.7486	53.0300	52.6400	52.9035	+0.272%	5,793	-1.689%
2026-07-09	52.5800	53.0300	52.5800	52.7598	+0.747%	10,038	-1.421%
2026-07-08	51.6700	52.3684	51.6700	52.3684	+0.803%	1,461	-0.684%
2026-07-07	51.6500	52.1650	51.6500	51.9514	-2.964%	1,349	+0.113%
2026-07-06	53.6300	53.6300	53.4599	53.5384	+3.353%	3,281	-2.855%
2026-07-02	52.3800	52.3800	51.6100	51.8015	-1.595%	2,097	+0.402%
2026-07-01	53.0800	53.0800	52.6410	52.6410	-2.785%	3,073	-1.199%
2026-06-30	53.8500	54.2900	53.8500	54.1491	+1.612%	2,620	-3.950%
2026-06-29	52.8700	53.2903	52.5100	53.2903	+0.293%	6,155	-2.403%
2026-06-26	52.8701	53.3500	52.7800	53.1348	-1.008%	6,163	-2.117%
2026-06-25	53.9100	53.9100	53.6761	53.6761	+1.083%	2,204	-3.104%
2026-06-24	53.1100	53.1100	52.7900	53.1009	+0.114%	2,017	-2.054%
2026-06-23	53.4300	53.8200	52.9500	53.0402	-5.711%	3,759	-1.942%
2026-06-22	56.3200	56.3800	56.1200	56.2530	+0.476%	13,318	-7.543%
2026-06-18	55.5672	56.0600	55.4500	55.9866	+3.224%	5,384	-7.103%
2026-06-17	54.8801	55.3799	54.2381	54.2381	-0.097%	5,887	-4.108%
2026-06-16	54.9900	54.9900	54.2906	54.2906	-1.630%	2,068	-4.201%
2026-06-15	54.8000	55.3000	54.7900	55.1902	+3.403%	3,524	-5.762%
2026-06-12	53.4300	53.5000	53.3737	53.3737	+0.392%	1,604	-2.555%
2026-06-11	51.4300	53.1651	51.4300	53.1651	+4.543%	2,496	-2.173%
2026-06-10	51.7000	52.1300	50.7400	50.8548	-1.594%	7,679	+2.272%
2026-06-09	52.8900	53.0100	50.4000	51.6788	+0.162%	8,762	+0.641%
2026-06-08	51.4700	51.9900	51.4700	51.5950	+2.028%	7,937	+0.804%
2026-06-05	52.2100	52.2100	50.5693	50.5693	-6.779%	3,860	+2.849%
2026-06-04	53.7800	54.3100	53.7800	54.2466	-1.127%	3,093	-4.123%
2026-06-03	54.8200	55.0050	54.5700	54.8650	-1.314%	4,584	-5.204%
2026-06-02	55.3600	55.6600	55.1600	55.5957	+1.046%	4,545	-6.450%
2026-06-01	54.5000	55.3700	54.5000	55.0200	+1.912%	39,831	-5.471%
2026-05-29	54.0650	54.0800	53.9877	53.9877	+0.191%	1,660	-3.663%
2026-05-28	53.7750	54.0400	53.7400	53.8848	+0.380%	4,664	-3.479%
2026-05-27	53.9100	53.9100	53.5300	53.6807	-0.008%	9,018	-3.112%
2026-05-26	52.9000	53.7850	52.9000	53.6850	+3.972%	36,733	-3.120%
2026-05-22	51.8450	51.8450	51.6100	51.6341	-0.220%	16,496	+0.728%
2026-05-21	51.3750	51.7610	51.2400	51.7480	+0.901%	2,724	+0.506%
2026-05-20	51.0900	51.2900	51.0900	51.2860	+2.032%	2,199	+1.412%
2026-05-19	49.8000	50.5100	49.8000	50.2648	-1.237%	12,862	+3.472%
2026-05-18	51.3300	51.3300	50.5300	50.8946	-0.052%	2,476	+2.192%
2026-05-15	50.9800	51.2000	50.7300	50.9209	-3.614%	4,229	+2.139%
2026-05-14	52.7900	52.9900	52.7000	52.8301	+0.314%	3,591	-1.552%
2026-05-13	52.1903	52.8400	52.1903	52.6648	+2.233%	4,626	-1.243%
2026-05-12	51.7700	51.7700	51.1150	51.5146	-3.174%	15,196	+0.962%
2026-05-11	53.2400	53.2400	53.0100	53.2032	+0.100%	1,940	-2.243%
2026-05-08	52.7900	53.1499	52.7900	53.1499	+1.966%	6,470	-2.145%
2026-05-07	52.1900	52.3900	52.0700	52.1250	-1.264%	2,588	-0.221%
2026-05-06	52.4850	52.7950	52.4850	52.7922	+3.509%	1,748	-1.482%
2026-05-05	50.7600	51.0450	50.7600	51.0027	+2.026%	2,030	+1.975%
2026-05-04	50.3800	50.5900	49.8800	49.9900	+0.009%	6,242	+4.041%
2026-05-01	49.9600	50.4000	49.9600	49.9854	+0.347%	6,140	+4.050%
2026-04-30	48.9700	49.9300	48.9700	49.8125	+1.975%	6,032	+4.412%
2026-04-29	49.1199	49.1199	48.8350	48.8476	-0.545%	907	+6.474%
2026-04-28	49.1550	49.1550	48.9100	49.1151	-1.150%	2,248	+5.894%
2026-04-27	49.7101	49.7300	49.6000	49.6865	-0.098%	6,596	+4.676%
2026-04-24	49.2700	49.8500	49.2700	49.7350	+2.412%	1,416	+4.574%
2026-04-23	48.9200	49.1400	48.4300	48.5637	-1.861%	4,136	+7.096%
2026-04-22	49.2299	49.5200	49.2299	49.4848	+1.909%	2,821	+5.103%
2026-04-21	49.5300	49.5300	48.5150	48.5580	-1.546%	2,578	+7.109%
2026-04-20	49.1300	49.4000	49.1300	49.3205	-0.714%	3,336	+5.453%
2026-04-17	49.8500	49.8500	49.6750	49.6750	+1.777%	1,928	+4.701%
2026-04-16	48.9300	48.9300	48.6100	48.8076	+0.432%	2,439	+6.561%
2026-04-15	48.5920	48.5976	48.5750	48.5976	+0.150%	1,546	+7.022%
2026-04-14	48.0400	48.5700	48.0233	48.5250	+1.908%	2,903	+7.182%
2026-04-13	46.9000	47.6164	46.9000	47.6164	+0.879%	3,341	+9.227%
2026-04-10	47.3300	47.3300	47.2014	47.2014	+0.040%	1,225	+10.187%
2026-04-09	46.9200	47.2700	46.5850	47.1826	+0.015%	7,713	+10.231%
2026-04-08	47.1400	47.3500	46.9750	47.1756	+5.550%	10,085	+10.248%
2026-04-07	44.2200	44.6949	44.0500	44.6949	+0.427%	15,205	+16.367%
2026-04-06	44.4500	44.8100	44.3500	44.5050	+1.274%	5,974	+16.863%
2026-04-02	43.5600	44.2000	43.2400	43.9451	-1.643%	8,077	+18.352%
2026-04-01	44.6400	44.9850	44.6400	44.6793	+1.093%	18,589	+16.407%
2026-03-31	42.9600	44.1962	42.9600	44.1962	+3.942%	2,221	+17.680%
2026-03-30	43.1600	43.1600	42.5200	42.5200	-1.065%	3,554	+22.319%
2026-03-27	43.0701	43.0701	42.8700	42.9778	-0.642%	2,563	+21.016%
2026-03-26	44.0400	44.2400	43.2556	43.2556	-3.619%	4,130	+20.239%
2026-03-25	45.1400	45.1700	44.7400	44.8800	+1.558%	12,045	+15.887%
2026-03-24	44.4700	44.4700	44.1075	44.1917	-1.599%	12,754	+17.692%
2026-03-23	44.6200	45.1000	44.6200	44.9100	+3.538%	3,463	+15.809%
2026-03-20	44.0600	44.0600	43.3754	43.3754	-3.707%	5,899	+19.907%
2026-03-19	44.1300	45.0451	44.1300	45.0451	-0.077%	10,263	+15.462%
2026-03-18	45.7200	45.7250	45.0797	45.0797	-1.829%	8,697	+15.373%
2026-03-17	46.0300	46.0841	45.7950	45.9195	+0.611%	6,909	+13.263%
2026-03-16	45.6550	45.7450	45.5688	45.6406	+2.885%	6,652	+13.956%
2026-03-13	45.1650	45.1650	44.3200	44.3606	-0.581%	7,132	+17.244%
2026-03-12	45.3700	45.3700	44.3500	44.6200	-3.370%	27,531	+16.562%
2026-03-11	46.2100	46.2677	45.7372	46.1763	+0.473%	44,046	+12.634%
2026-03-10	46.5300	46.9199	45.9590	45.9590	+0.809%	71,991	+13.166%
2026-03-09	44.1900	45.6600	43.9572	45.5904	+2.091%	13,511	+14.081%
2026-03-06	44.3950	45.0550	44.3950	44.6565	-0.799%	7,274	+16.467%
2026-03-05	45.2800	45.8200	44.4021	45.0164	-2.817%	38,256	+15.536%
2026-03-04	45.7700	46.8350	45.6900	46.3211	+1.424%	1,192,958	+12.281%
2026-03-03	44.8800	45.8600	44.6850	45.6706	-4.740%	3,450	+13.881%
2026-03-02	47.4500	48.0200	47.4500	47.9429	-1.731%	5,960	+8.483%
2026-02-27	48.6000	48.8700	48.4000	48.7875	-0.382%	8,621	+6.605%
2026-02-26	49.4100	49.4100	48.4400	48.9747	-0.815%	2,475	+6.198%
2026-02-25	49.3400	49.3773	49.2900	49.3773	+0.955%	2,708	+5.332%
2026-02-24	48.5700	48.9500	48.5700	48.9100	+1.779%	6,266	+6.338%
2026-02-23	48.5400	48.5400	48.0200	48.0550	-0.961%	5,494	+8.230%
2026-02-20	47.5300	48.5500	47.5300	48.5213	+2.110%	11,204	+7.190%
2026-02-19	47.3300	47.6100	47.3300	47.5187	-0.410%	7,179	+9.452%
2026-02-18	47.9350	48.0900	47.6800	47.7142	+0.579%	61,451	+9.003%
2026-02-17	47.2300	47.6100	46.9225	47.4394	-0.436%	6,378	+9.635%
2026-02-13	47.1600	47.7100	47.1600	47.6473	+0.559%	5,090	+9.156%
2026-02-12	48.1800	48.1800	47.3822	47.3822	-1.261%	4,761	+9.767%
2026-02-11	47.8400	48.0200	47.6800	47.9872	+1.538%	7,403	+8.383%
2026-02-10	47.2400	47.4699	47.1500	47.2602	+0.158%	2,986	+10.050%
2026-02-09	47.0650	47.3500	47.0650	47.1856	+0.502%	12,593	+10.224%
2026-02-06	46.3400	47.1400	46.3400	46.9500	+2.986%	9,646	+10.777%
2026-02-05	45.5800	45.9200	45.5800	45.5888	-0.608%	11,927	+14.085%
2026-02-04	46.5483	46.5600	45.7950	45.8679	-1.415%	5,294	+13.391%
2026-02-03	46.6500	46.6500	46.1045	46.5262	+0.567%	8,568	+11.786%
2026-02-02	45.9650	46.4200	45.7224	46.2638	+0.441%	40,926	+12.421%
2026-01-30	46.7050	46.7050	45.8800	46.0606	-2.151%	5,045	+12.916%
2026-01-29	47.5900	47.5900	46.6000	47.0733	-0.627%	110,534	+10.487%
2026-01-28	47.2300	47.6500	47.0798	47.3705	+0.774%	15,972	+9.794%
2026-01-27	46.7100	47.0069	46.7100	47.0069	+1.996%	1,853	+10.643%
2026-01-26	46.0700	46.3100	46.0322	46.0869	+0.087%	2,827	+12.852%
2026-01-23	45.5900	46.1800	45.5788	46.0469	+0.459%	28,717	+12.950%
2026-01-22	45.7600	46.0000	45.7400	45.8365	+0.959%	2,595	+13.469%
2026-01-21	45.2480	45.6500	45.1200	45.4009	+1.641%	5,051	+14.557%
2026-01-20	44.6900	45.0600	44.6600	44.6680	-0.961%	4,330	+16.437%
2026-01-16	44.9900	45.3400	44.9449	45.1012	-0.296%	8,213	+15.318%
2026-01-15	45.2500	45.3700	45.1200	45.2352	+0.645%	4,228	+14.977%
2026-01-14	44.7900	45.0100	44.7400	44.9455	+0.256%	3,307	+15.718%
2026-01-13	45.2200	45.2200	44.7600	44.8308	-0.759%	4,422	+16.014%
2026-01-12	44.7950	45.2500	44.7700	45.1738	+1.470%	4,986	+15.133%
2026-01-09	44.3500	44.8000	44.1300	44.5192	+0.370%	16,807	+16.826%
2026-01-08	44.2300	44.3549	44.1400	44.3549	+0.152%	3,484	+17.259%
2026-01-07	44.3100	44.4899	44.1700	44.2878	-0.910%	14,152	+17.436%
2026-01-06	44.6900	44.8080	44.5500	44.6945	+1.003%	5,029	+16.368%
2026-01-05	44.0400	44.2508	43.9600	44.2508	+1.273%	2,585	+17.535%
2026-01-02	43.7100	43.7100	43.5000	43.6946	+2.465%	12,500	+19.031%
2025-12-31	42.7300	42.7300	42.6000	42.6435	-0.154%	2,053	+21.965%
2025-12-30	42.7040	42.7400	42.6552	42.7094	+0.440%	1,805	+21.776%
2025-12-29	42.5236	42.5236	42.3600	42.5223	-0.284%	3,660	+22.312%
2025-12-26	42.5280	42.7199	42.5280	42.6433	+0.678%	1,932	+21.965%
2025-12-24	42.3350	42.3563	42.3350	42.3563	+0.082%	647	+22.792%
2025-12-23	42.0800	42.3700	42.0600	42.3217	+0.578%	8,097	+22.892%
2025-12-22	42.0200	42.1400	41.8700	42.0783	+0.645%	11,731	+23.603%
2025-12-19	41.5000	42.0000	41.5000	41.8087	+0.975%	41,557	+24.400%
2025-12-18	41.5100	41.6500	41.3601	41.4048	+1.313%	4,215	+25.613%
2025-12-17	41.3850	41.3850	40.8300	40.8681	-0.769%	2,358	+27.263%
2025-12-16	41.2800	41.3079	41.0600	41.1848	-0.733%	1,553	+26.284%
2025-12-15	41.8500	41.8500	41.4888	41.4888	-0.162%	2,151	+25.359%
2025-12-12	42.1408	42.1408	41.5561	41.5561	-1.190%	1,452	+25.156%
2025-12-11	41.9307	42.1600	41.9307	42.0565	-0.498%	4,820	+23.667%
2025-12-10	41.9970	42.2668	41.9500	42.2668	+1.113%	3,137	+23.052%
2025-12-09	41.6690	41.8100	41.6168	41.8014	-0.201%	2,632	+24.422%
2025-12-08	41.8909	41.9050	41.7600	41.8857	-0.209%	2,871	+24.171%
2025-12-05	42.2200	42.2200	41.9600	41.9736	+0.850%	1,934	+23.911%
2025-12-04	41.5900	41.6500	41.4638	41.6198	+0.064%	8,673	+24.965%
2025-12-03	41.5500	41.6100	41.5350	41.5931	-0.028%	1,622	+25.045%
2025-12-02	41.8500	41.8500	41.5201	41.6047	+0.044%	10,324	+25.010%
2025-12-01	41.4300	41.7600	41.3800	41.5862	+0.044%	8,027	+25.066%
2025-11-28	41.5900	41.6800	41.4900	41.5681	+0.056%	61,053	+25.120%
2025-11-26	41.5000	41.7000	41.4200	41.5449	+0.865%	6,185	+25.190%
2025-11-25	40.9300	41.2700	40.9300	41.1885	-1.684%	9,236	+26.273%
2025-11-24	41.7253	41.8938	41.5910	41.8938	+0.982%	3,255	+24.147%
2025-11-21	41.4200	41.5300	41.1000	41.4864	-0.123%	1,811	+25.366%
2025-11-20	42.7800	42.7800	41.5376	41.5376	-1.249%	3,966	+25.212%
2025-11-19	42.2200	42.2200	41.9900	42.0628	-0.403%	2,582	+23.648%
2025-11-18	42.0000	42.3300	42.0000	42.2330	-0.487%	2,786	+23.150%
2025-11-17	42.8134	42.9300	42.4397	42.4397	-1.148%	1,246	+22.550%
2025-11-14	42.8400	43.1000	42.8400	42.9327	-0.059%	748	+21.143%
2025-11-13	43.4650	43.4650	42.9200	42.9582	-1.138%	1,556	+21.071%
2025-11-12	43.4450	43.4600	43.3600	43.4527	+0.006%	1,858	+19.693%
2025-11-11	43.3950	43.5880	43.3500	43.4502	-0.006%	2,116	+19.700%
2025-11-10	43.2850	43.4800	43.0806	43.4529	+1.890%	3,354	+19.693%
2025-11-07	42.4627	42.6468	42.4400	42.6468	-0.480%	1,760	+21.955%
2025-11-06	43.2300	43.2300	42.8523	42.8523	-0.813%	5,366	+21.370%
2025-11-05	42.9900	43.2050	42.9900	43.2034	+0.855%	1,661	+20.384%
2025-11-04	43.1100	43.2500	42.8371	42.8371	-1.829%	2,684	+21.413%
2025-11-03	43.5400	43.7700	43.5400	43.6352	+0.681%	9,101	+19.193%
2025-10-31	43.2950	43.4100	43.2300	43.3400	-0.293%	3,217	+20.005%
2025-10-30	43.4700	43.5900	43.4673	43.4673	-1.039%	24,986	+19.653%
2025-10-29	43.9200	44.1980	43.9200	43.9235	+0.369%	1,961	+18.410%
2025-10-28	43.5200	43.7951	43.5200	43.7622	-0.109%	1,478	+18.847%
2025-10-27	43.5913	43.8200	43.5603	43.8100	+0.968%	8,387	+18.717%
2025-10-24	43.3452	43.4000	43.2300	43.3900	+0.766%	9,057	+19.866%
2025-10-23	42.9700	43.0600	42.9700	43.0600	+0.936%	4,553	+20.785%
2025-10-22	42.8000	42.9400	42.4200	42.6609	-0.184%	17,405	+21.915%
2025-10-21	42.7750	42.7750	42.6212	42.7394	-0.863%	5,297	+21.691%
2025-10-20	42.7000	43.1900	42.7000	43.1113	+0.963%	2,970	+20.641%
2025-10-17	42.2500	42.7300	42.2500	42.7000	+0.580%	148,410	+21.803%
2025-10-16	42.5750	42.6900	42.3800	42.4537	+0.508%	2,114	+22.510%
2025-10-15	42.2300	42.2950	42.0700	42.2392	+1.585%	2,761	+23.132%
2025-10-14	41.4386	41.6500	41.4386	41.5800	-1.071%	2,733	+25.084%
2025-10-13	41.8600	42.0400	41.8457	42.0300	+3.326%	4,745	+23.745%
2025-10-10	42.2400	42.2400	40.6770	40.6770	-3.785%	4,537	+27.861%
2025-10-09	42.6450	42.6450	42.1900	42.2774	-0.943%	3,490	+23.021%
2025-10-08	42.4500	42.7650	42.3913	42.6800	+0.651%	2,785	+21.860%
2025-10-07	42.8100	42.8100	42.3185	42.4041	-0.627%	4,410	+22.653%
2025-10-06	42.5900	42.7600	42.5900	42.6717	+0.239%	5,598	+21.884%
2025-10-03	42.4100	42.5900	42.4100	42.5700	+0.349%	3,828	+22.175%
2025-10-02	42.5150	42.5150	42.2900	42.4220	+0.671%	6,792	+22.601%
2025-10-01	42.0200	42.1400	41.9200	42.1393	+0.735%	8,311	+23.424%
2025-09-30	41.5800	41.8400	41.5800	41.8318	+0.546%	8,227	+24.331%
2025-09-29	41.5139	41.6750	41.5000	41.6046	+0.982%	3,453	+25.010%
2025-09-26	41.0200	41.2000	40.8800	41.2000	-0.330%	4,928	+26.238%
2025-09-25	41.3000	41.3400	41.2400	41.3365	-0.468%	32,659	+25.821%
2025-09-24	41.7100	41.7100	41.5250	41.5310	-0.253%	1,179	+25.232%
2025-09-23	41.8700	41.8700	41.5900	41.6365	+0.020%	3,128	+24.914%
2025-09-22	41.4010	41.6300	41.3700	41.6283	+0.484%	29,121	+24.939%
2025-09-19	41.3219	41.5111	41.3200	41.4277	-0.276%	3,997	+25.544%
2025-09-18	41.3873	41.5500	41.3577	41.5424	-0.263%	8,097	+25.197%
2025-09-17	41.6250	41.8300	41.5915	41.6519	+0.392%	25,715	+24.868%
2025-09-16	41.2000	41.4891	41.2000	41.4891	+0.904%	2,605	+25.358%
2025-09-15	40.9100	41.1900	40.9100	41.1175	+0.674%	1,971	+26.491%
2025-09-12	40.7991	40.9200	40.7900	40.8421	+0.121%	2,364	+27.344%
2025-09-11	40.8524	40.8524	40.7500	40.7927	+1.256%	1,260	+27.498%
2025-09-10	40.4300	40.4300	40.2588	40.2868	+0.624%	2,239	+29.099%
2025-09-09	40.0200	40.0900	39.9411	40.0370	+0.699%	1,203	+29.905%
2025-09-08	39.6150	39.7590	39.5200	39.7590	+0.883%	4,186	+30.813%
2025-09-05	39.2100	39.4110	39.2100	39.4110	+1.133%	3,922	+31.968%
2025-09-04	38.8144	38.9695	38.6600	38.9695	-0.368%	3,296	+33.463%
2025-09-03	39.0350	39.1290	38.9301	39.1133	+0.591%	2,359	+32.973%
2025-09-02	38.6900	38.9000	38.6900	38.8834	-0.079%	9,573	+33.759%
2025-08-29	38.8000	38.9200	38.8000	38.9142	-0.646%	1,604	+33.653%
2025-08-28	39.1300	39.1673	38.9833	39.1673	+0.536%	1,517	+32.789%
2025-08-27	38.9200	38.9583	38.9200	38.9583	-0.827%	1,041	+33.502%
2025-08-26	39.3050	39.3050	39.2500	39.2831	-0.245%	2,042	+32.398%
2025-08-25	39.4700	39.6480	39.3000	39.3796	-0.411%	1,508	+32.073%
2025-08-22	39.2900	39.5421	39.2900	39.5421	+1.960%	1,872	+31.531%
2025-08-21	38.7600	38.7818	38.7600	38.7818	-0.168%	2,049	+34.109%
2025-08-20	38.9700	38.9700	38.7300	38.8470	-0.239%	2,119	+33.884%
2025-08-19	39.1037	39.2284	38.8600	38.9400	-0.820%	4,773	+33.564%
2025-08-18	39.1600	39.3500	39.1600	39.2620	+0.551%	3,106	+32.469%
2025-08-15	39.2300	39.2350	39.0469	39.0469	+0.158%	3,184	+33.199%
2025-08-14	38.9853	38.9853	38.9853	38.9853	-1.053%	572	+33.409%
2025-08-13	39.5050	39.5500	39.3600	39.4000	+1.042%	3,552	+32.005%
2025-08-12	38.6733	39.0500	38.6600	38.9937	+1.335%	5,627	+33.381%
2025-08-11	38.5897	38.6000	38.4800	38.4800	-0.350%	2,142	+35.161%
2025-08-08	38.5150	38.6151	38.4700	38.6151	+0.046%	2,840	+34.688%
2025-08-07	38.6950	38.6950	38.5000	38.5974	+0.801%	5,016	+34.750%
2025-08-06	38.1200	38.3100	38.1200	38.2908	+0.203%	1,834	+35.829%
2025-08-05	38.1500	38.2133	38.1300	38.2133	+0.563%	4,350	+36.104%
2025-08-04	37.9700	38.0974	37.9700	37.9993	+0.999%	2,031	+36.871%
2025-08-01	37.4900	37.6236	37.4900	37.6236	-0.847%	3,016	+38.238%
2025-07-31	38.0800	38.0800	37.9000	37.9451	+0.040%	2,320	+37.066%
2025-07-30	38.2800	38.3300	37.9300	37.9300	-0.962%	3,906	+37.121%
2025-07-29	38.3000	38.3500	38.2800	38.2983	-0.027%	3,625	+35.802%
2025-07-28	38.2813	38.3500	38.1300	38.3088	-0.826%	9,200	+35.765%
2025-07-25	38.5500	38.6279	38.5250	38.6279	-0.249%	1,948	+34.644%
2025-07-24	38.7900	38.8100	38.6480	38.7245	-0.542%	1,672	+34.308%
2025-07-23	38.6801	38.9354	38.6801	38.9354	+1.177%	1,871	+33.580%
2025-07-22	38.1801	38.5794	38.1801	38.4824	-0.111%	10,166	+35.153%
2025-07-21	38.4600	38.6495	38.4600	38.5251	+0.746%	1,821	+35.003%
2025-07-18	38.4400	38.4900	38.2200	38.2400	+0.026%	2,026	+36.009%
2025-07-17	38.1900	38.2695	38.1900	38.2300	+0.323%	4,371	+36.045%
2025-07-16	37.9800	38.1071	37.7406	38.1071	+0.590%	19,234	+36.484%
2025-07-15	37.8700	37.8907	37.7700	37.8835	+0.884%	9,293	+37.289%
2025-07-14	37.3800	37.6800	37.3800	37.5516	+0.271%	18,634	+38.503%
2025-07-11	37.5600	37.6167	37.4500	37.4500	-0.372%	12,184	+38.879%
2025-07-10	37.5300	37.6031	37.5100	37.5900	+0.121%	5,086	+38.361%
2025-07-09	37.5400	37.5450	37.4100	37.5447	+0.093%	6,069	+38.528%
2025-07-08	37.6500	37.6500	37.4835	37.5100	+0.617%	6,618	+38.656%
2025-07-07	37.4600	37.6200	37.2800	37.2800	-1.503%	3,962	+39.512%
2025-07-03	37.8100	37.8701	37.8000	37.8489	+0.402%	9,852	+37.415%
2025-07-02	37.3600	37.6974	37.3600	37.6974	+0.363%	4,492	+37.967%
2025-07-01	37.6118	37.6118	37.4300	37.5611	+0.234%	5,610	+38.468%
2025-06-30	37.3700	37.4733	37.3016	37.4733	+0.169%	3,665	+38.792%
2025-06-27	37.4500	37.5550	37.4000	37.4100	-0.316%	2,798	+39.027%
2025-06-26	37.4300	37.5668	37.4300	37.5286	+0.566%	58,027	+38.588%
2025-06-25	37.2600	37.3400	37.2300	37.3174	+0.181%	5,960	+39.372%
2025-06-24	36.9900	37.3900	36.9900	37.2500	+2.589%	7,103	+39.624%
2025-06-23	35.9600	36.3350	35.9600	36.3100	+0.919%	14,820	+43.239%
2025-06-20	36.3000	36.3000	35.9700	35.9794	-0.719%	7,728	+44.555%
2025-06-18	36.3212	36.3321	36.2400	36.2400	-0.144%	3,336	+43.515%
2025-06-17	36.5114	36.6196	36.2300	36.2923	-1.288%	3,762	+43.309%
2025-06-16	36.8318	37.0000	36.7659	36.7659	+1.423%	2,191	+41.463%
2025-06-13	36.1800	36.4100	36.1800	36.2500	-1.622%	3,455	+43.476%
2025-06-12	36.8200	36.8700	36.7500	36.8476	-0.020%	3,770	+41.149%
2025-06-11	36.8300	36.9150	36.8300	36.8549	+0.364%	2,985	+41.121%
2025-06-10	36.6300	36.7300	36.5600	36.7211	+0.592%	8,522	+41.635%
2025-06-09	36.3316	36.5589	36.3300	36.5050	+0.849%	8,885	+42.474%
2025-06-06	36.1000	36.2400	36.0418	36.1977	+0.388%	2,241	+43.683%
2025-06-05	36.1300	36.1889	36.0300	36.0578	+0.441%	2,138	+44.241%
2025-06-04	35.7400	35.9000	35.7400	35.8994	+1.362%	4,609	+44.877%
2025-06-03	35.3737	35.4500	35.3714	35.4171	+0.389%	2,192	+46.850%
2025-06-02	35.1000	35.3909	35.1000	35.2800	+0.089%	14,727	+47.421%
2025-05-30	35.1100	35.2488	34.9700	35.2488	-1.044%	2,588	+47.551%
2025-05-29	35.7500	35.7500	35.5956	35.6208	+0.302%	1,571	+46.010%
2025-05-28	35.6000	35.6000	35.4217	35.5135	-0.430%	1,482	+46.451%
2025-05-27	35.5845	35.7560	35.5701	35.6667	-0.170%	7,284	+45.822%
2025-05-23	35.6015	35.7300	35.6000	35.7276	+0.294%	1,329	+45.574%
2025-05-22	35.3900	35.6900	35.3900	35.6227	-0.335%	8,060	+46.002%
2025-05-21	35.9950	35.9950	35.7425	35.7425	-0.063%	761	+45.513%
2025-05-20	35.6300	35.7900	35.6300	35.7652	-0.181%	3,522	+45.421%
2025-05-19	35.4400	35.8300	35.4400	35.8299	+0.192%	6,115	+45.158%
2025-05-16	35.8000	35.8000	35.6932	35.7611	-0.072%	1,336	+45.437%
2025-05-15	35.7700	35.7900	35.6500	35.7868	-0.222%	2,583	+45.333%
2025-05-14	35.8300	35.8665	35.8300	35.8665	+0.564%	1,650	+45.010%
2025-05-13	35.4350	35.7108	35.4350	35.6654	+0.466%	3,988	+45.828%
2025-05-12	35.3717	35.5300	35.3717	35.5000	+2.335%	2,404	+46.507%
2025-05-09	34.8300	34.8300	34.6900	34.6900	+0.364%	1,153	+49.928%
2025-05-08	34.6100	34.7000	34.5642	34.5642	+0.012%	4,671	+50.474%
2025-05-07	34.6600	34.6600	34.4400	34.5600	-1.214%	1,994	+50.492%
2025-05-06	34.8500	35.0650	34.8500	34.9848	-0.214%	3,815	+48.665%
2025-05-05	35.1200	35.1750	35.0500	35.0600	+0.834%	11,976	+48.346%
2025-05-02	34.7300	34.7900	34.6400	34.7700	+2.793%	8,260	+49.583%
2025-05-01	33.6600	33.9200	33.6600	33.8253	+0.014%	16,030	+53.761%
2025-04-30	32.6600	33.8205	32.6600	33.8205	+0.404%	2,179	+53.782%
2025-04-29	33.6600	33.7600	33.6600	33.6845	+0.371%	6,320	+54.403%
2025-04-28	33.5015	33.6495	33.4300	33.5600	+0.013%	7,077	+54.976%
2025-04-25	33.3911	33.5556	33.3911	33.5556	-0.221%	3,056	+54.996%
2025-04-24	33.4800	33.6765	33.2900	33.6300	+1.006%	8,918	+54.654%
2025-04-23	33.4800	33.5400	33.2950	33.2950	+1.447%	3,429	+56.210%
2025-04-22	32.6600	33.0554	32.6600	32.8200	+1.537%	14,835	+58.470%
2025-04-21	32.2909	32.3987	32.1200	32.3231	-0.160%	4,376	+60.907%
2025-04-17	32.5500	32.5700	32.3750	32.3750	+0.617%	4,488	+60.649%
2025-04-16	32.2500	32.4700	32.0663	32.1766	-1.152%	11,517	+61.639%
2025-04-15	32.5800	32.6940	32.5516	32.5516	+0.264%	6,829	+59.777%
2025-04-14	32.4300	32.6400	32.3300	32.4658	+0.982%	14,493	+60.199%
2025-04-11	31.8500	32.1500	31.6400	32.1500	+3.111%	4,544	+61.773%
2025-04-10	31.3700	31.4200	30.7600	31.1800	-1.433%	12,352	+66.806%
2025-04-09	29.9700	31.6700	29.6500	31.6332	+6.941%	11,576	+64.416%
2025-04-08	30.7800	30.8000	29.3900	29.5800	-1.585%	16,983	+75.828%
2025-04-07	29.3500	30.9924	29.3500	30.0565	-3.572%	38,906	+73.041%
2025-04-04	32.0000	32.0000	31.0605	31.1700	-5.085%	20,776	+66.859%
2025-04-03	33.0700	33.3150	32.8400	32.8400	-2.870%	10,671	+58.374%
2025-04-02	33.6500	33.8102	33.6450	33.8102	+0.293%	7,852	+53.829%
2025-04-01	33.5313	33.7113	33.4800	33.7113	+0.358%	16,620	+54.281%
2025-03-31	33.3100	33.5909	33.3100	33.5909	-0.357%	6,283	+54.834%
2025-03-28	34.0000	34.0300	33.6750	33.7111	-1.932%	4,456	+54.282%
2025-03-27	34.2100	34.4600	34.2100	34.3752	+0.586%	8,345	+51.301%
2025-03-26	34.3600	34.4100	34.1300	34.1750	-0.712%	7,029	+52.187%
2025-03-25	34.3500	34.5300	34.3500	34.4200	+0.116%	11,062	+51.104%
2025-03-24	34.5200	34.5500	34.3800	34.3800	+0.096%	10,511	+51.280%
2025-03-21	34.2600	34.3800	34.2200	34.3470	-0.435%	8,574	+51.425%
2025-03-20	34.3700	34.5400	34.3700	34.4971	-1.078%	23,194	+50.766%
2025-03-19	34.8800	34.9300	34.7100	34.8730	+0.231%	21,912	+49.141%
2025-03-18	34.8900	34.8900	34.6700	34.7926	-0.503%	8,726	+49.486%
2025-03-17	34.4800	34.9700	34.4800	34.9685	+1.766%	9,956	+48.734%
2025-03-14	34.2400	34.3616	34.1200	34.3616	+1.752%	7,919	+51.361%
2025-03-13	33.6100	33.8300	33.5600	33.7698	-0.364%	6,157	+54.013%
2025-03-12	33.8700	33.9600	33.7000	33.8931	+0.386%	6,291	+53.453%
2025-03-11	33.8700	33.8800	33.5100	33.7627	+1.116%	9,176	+54.046%
2025-03-10	33.7350	33.7350	33.2600	33.3900	-2.689%	7,709	+55.765%
2025-03-07	34.2000	34.3950	34.1090	34.3128	+0.435%	3,904	+51.576%
2025-03-06	34.3000	34.4267	34.0900	34.1641	-0.535%	7,580	+52.236%
2025-03-05	33.9000	34.3499	33.9000	34.3479	+2.993%	4,322	+51.421%
2025-03-04	33.1700	33.5700	32.9500	33.3498	+1.029%	4,823	+55.953%
2025-03-03	33.5000	33.6100	32.9700	33.0100	-0.925%	9,918	+57.558%
2025-02-28	33.2600	33.3786	33.0800	33.3183	-1.512%	5,873	+56.100%
2025-02-27	33.9100	34.1500	33.8200	33.8297	-1.772%	7,051	+53.741%
2025-02-26	34.5100	34.7100	34.4400	34.4400	+0.952%	5,994	+51.016%
2025-02-25	34.1100	34.1550	33.9650	34.1152	+0.048%	10,594	+52.454%
2025-02-24	34.4200	34.4200	34.0988	34.0988	-1.638%	3,496	+52.527%
2025-02-21	34.9300	35.0300	34.5300	34.6668	-0.268%	10,216	+50.028%
2025-02-20	34.6800	34.8663	34.6800	34.7599	+0.892%	5,277	+49.626%
2025-02-19	34.4500	34.4800	34.4395	34.4525	-0.109%	4,495	+50.961%
2025-02-18	34.4600	34.5584	34.4500	34.4900	+0.554%	4,787	+50.797%

.dark-mode .CW5WdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CW5WdC{ color: #333333; background-color: white; border: 2px solid #333333; }EEMXState Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETFstock NYSE ETF

EEMX
State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF
stock NYSE ETF