SPDR Bloomberg SASB Emerg... (REMG)
NASDAQ: REMG
· Real-Time Price · USD
27.60
0.23 (0.84%)
At close: Sep 09, 2025, 2:22 PM
REMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.34 | 27.42 | 27.31 | 27.42 | 27.42 | 0.85% | 5,507 |
| Sep 5, 2025 | 27.24 | 27.24 | 27.08 | 27.19 | 27.19 | 1.15% | 4,101 |
| Sep 4, 2025 | 26.75 | 26.90 | 26.75 | 26.88 | 26.88 | -0.15% | 5,503 |
| Sep 3, 2025 | 26.94 | 26.94 | 26.90 | 26.92 | 26.92 | 0.37% | 2,000 |
| Sep 2, 2025 | 26.81 | 26.84 | 26.69 | 26.82 | 26.82 | -0.07% | 7,309 |
| Aug 29, 2025 | 26.72 | 26.90 | 26.72 | 26.84 | 26.84 | -0.37% | 6,300 |
| Aug 28, 2025 | 26.89 | 26.96 | 26.89 | 26.94 | 26.94 | 0.52% | 6,907 |
| Aug 27, 2025 | 26.62 | 26.83 | 26.62 | 26.80 | 26.80 | -0.74% | 7,800 |
| Aug 26, 2025 | 27.04 | 27.05 | 26.97 | 27.00 | 27.00 | -0.18% | 3,400 |
| Aug 25, 2025 | 27.22 | 27.22 | 27.03 | 27.05 | 27.05 | -0.55% | 2,517 |
| Aug 22, 2025 | 27.10 | 27.26 | 27.10 | 27.20 | 27.20 | 2.06% | 6,000 |
| Aug 21, 2025 | 26.67 | 26.71 | 26.64 | 26.65 | 26.65 | -0.15% | 3,531 |
| Aug 20, 2025 | 26.60 | 26.69 | 26.54 | 26.69 | 26.69 | 0.07% | 5,000 |
| Aug 19, 2025 | 26.75 | 26.81 | 26.63 | 26.67 | 26.67 | -0.93% | 5,734 |
| Aug 18, 2025 | 26.91 | 26.95 | 26.83 | 26.92 | 26.92 | 0.41% | 6,600 |
| Aug 15, 2025 | 26.89 | 26.90 | 26.79 | 26.81 | 26.81 | 0.22% | 5,400 |
| Aug 14, 2025 | 26.77 | 26.80 | 26.70 | 26.75 | 26.75 | -1.22% | 4,500 |
| Aug 13, 2025 | 27.07 | 27.15 | 27.05 | 27.08 | 27.08 | 1.20% | 15,541 |
| Aug 12, 2025 | 26.65 | 26.81 | 26.60 | 26.76 | 26.76 | 1.33% | 8,500 |
| Aug 11, 2025 | 26.51 | 26.51 | 26.38 | 26.41 | 26.41 | -0.26% | 3,500 |