SPDR Bloomberg SASB Emerg... (REMG)
NASDAQ: REMG
· Real-Time Price · USD
28.56
0.08 (0.28%)
At close: Sep 30, 2025, 3:52 PM
28.60
0.13%
After-hours: Sep 30, 2025, 04:00 PM EDT
REMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.55 | 28.59 | 28.47 | 28.49 | 28.49 | 0.96% | 5,488 |
| Sep 26, 2025 | 28.08 | 28.23 | 28.07 | 28.22 | 28.22 | -0.25% | 3,545 |
| Sep 25, 2025 | 28.30 | 28.38 | 28.19 | 28.29 | 28.29 | -0.67% | 6,100 |
| Sep 24, 2025 | 28.52 | 28.60 | 28.45 | 28.48 | 28.48 | -0.38% | 6,400 |
| Sep 23, 2025 | 28.63 | 28.71 | 28.50 | 28.59 | 28.59 | 0.03% | 13,222 |
| Sep 22, 2025 | 28.58 | 28.64 | 28.46 | 28.58 | 28.58 | 0.21% | 6,507 |
| Sep 19, 2025 | 28.55 | 28.59 | 28.50 | 28.52 | 28.52 | -0.18% | 7,500 |
| Sep 18, 2025 | 28.53 | 28.62 | 28.47 | 28.57 | 28.57 | -0.28% | 8,409 |
| Sep 17, 2025 | 28.65 | 28.73 | 28.58 | 28.65 | 28.65 | 0.35% | 7,000 |
| Sep 16, 2025 | 28.34 | 28.57 | 28.34 | 28.55 | 28.55 | 0.81% | 6,047 |
| Sep 15, 2025 | 28.26 | 28.36 | 28.26 | 28.32 | 28.32 | 0.78% | 7,440 |
| Sep 12, 2025 | 28.10 | 28.15 | 28.05 | 28.10 | 28.10 | -0.11% | 2,600 |
| Sep 11, 2025 | 27.97 | 28.19 | 27.97 | 28.13 | 28.13 | 1.22% | 4,800 |
| Sep 10, 2025 | 27.87 | 27.89 | 27.73 | 27.79 | 27.79 | 0.72% | 7,162 |
| Sep 9, 2025 | 27.60 | 27.63 | 27.57 | 27.59 | 27.59 | 0.62% | 2,400 |
| 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 |