SPDR MSCI Emerging Market... (EEMX)
AMEX: EEMX
· Real-Time Price · USD
42.30
0.16 (0.38%)
At close: Oct 02, 2025, 10:43 AM
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 42.02 | 42.14 | 41.92 | 42.14 | 42.08 | 0.74% | 8,311 |
| Sep 30, 2025 | 41.58 | 41.84 | 41.58 | 41.83 | 41.83 | 0.55% | 8,227 |
| Sep 29, 2025 | 41.51 | 41.68 | 41.50 | 41.60 | 41.60 | 0.97% | 3,500 |
| Sep 26, 2025 | 41.02 | 41.20 | 40.88 | 41.20 | 41.20 | -0.34% | 4,928 |
| Sep 25, 2025 | 41.30 | 41.34 | 41.24 | 41.34 | 41.34 | -0.46% | 32,700 |
| Sep 24, 2025 | 41.71 | 41.71 | 41.53 | 41.53 | 41.53 | -0.26% | 1,200 |
| Sep 23, 2025 | 41.87 | 41.87 | 41.59 | 41.64 | 41.64 | 0.02% | 3,128 |
| Sep 22, 2025 | 41.40 | 41.63 | 41.37 | 41.63 | 41.63 | 0.48% | 29,121 |
| Sep 19, 2025 | 41.32 | 41.51 | 41.32 | 41.43 | 41.43 | -0.26% | 4,000 |
| Sep 18, 2025 | 41.39 | 41.55 | 41.36 | 41.54 | 41.54 | -0.26% | 8,100 |
| Sep 17, 2025 | 41.63 | 41.83 | 41.59 | 41.65 | 41.65 | 0.39% | 25,715 |
| Sep 16, 2025 | 41.20 | 41.49 | 41.20 | 41.49 | 41.49 | 0.90% | 2,605 |
| Sep 15, 2025 | 40.91 | 41.19 | 40.91 | 41.12 | 41.12 | 0.69% | 2,000 |
| Sep 12, 2025 | 40.80 | 40.92 | 40.79 | 40.84 | 40.84 | 0.12% | 2,400 |
| Sep 11, 2025 | 40.85 | 40.85 | 40.75 | 40.79 | 40.79 | 1.24% | 1,300 |
| Sep 10, 2025 | 40.43 | 40.43 | 40.26 | 40.29 | 40.29 | 0.62% | 2,239 |
| Sep 9, 2025 | 40.02 | 40.09 | 39.94 | 40.04 | 40.04 | 0.70% | 1,203 |
| Sep 8, 2025 | 39.62 | 39.76 | 39.52 | 39.76 | 39.76 | 0.89% | 4,200 |
| Sep 5, 2025 | 39.21 | 39.41 | 39.21 | 39.41 | 39.41 | 1.13% | 3,922 |
| Sep 4, 2025 | 38.81 | 38.97 | 38.66 | 38.97 | 38.97 | -0.36% | 3,300 |
Page 1 of 113