SPDR® MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

EFAX
🏛️ Vereinigte Staaten →
48.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 40.04 40.05 39.63 39.81 0.0M
2024-12-30 39.91 40.03 39.73 39.96 0.0M
2024-12-27 40.15 40.24 40.09 40.19 0.1M
2024-12-26 39.97 40.28 39.97 40.26 0.0M
2024-12-24 39.96 40.05 39.85 40.05 0.1M
2024-12-23 39.62 39.95 39.52 39.94 0.1M
2024-12-20 39.33 39.85 39.31 39.58 0.0M
2024-12-19 39.91 39.91 39.60 39.69 0.0M
2024-12-18 40.72 40.81 39.72 39.73 0.0M
2024-12-17 41.19 41.31 41.15 41.17 0.0M
2024-12-16 41.21 41.38 41.21 41.27 0.0M
2024-12-13 41.33 41.36 41.21 41.30 0.0M
2024-12-12 41.58 41.76 41.44 41.44 0.0M
2024-12-11 41.74 41.84 41.72 41.79 0.0M
2024-12-10 41.80 41.80 41.52 41.55 0.0M
2024-12-09 42.18 42.18 41.91 41.92 0.0M
2024-12-06 42.23 42.23 41.88 41.96 0.0M
2024-12-05 42.10 42.14 42.06 42.10 0.0M
2024-12-04 41.80 41.92 41.76 41.84 0.0M
2024-12-03 41.83 41.89 41.73 41.80 0.0M
2024-12-02 41.50 41.66 41.28 41.60 0.0M
2024-11-29 40.99 41.42 40.99 41.42 0.0M
2024-11-27 40.84 40.93 40.78 40.86 0.0M
2024-11-26 40.79 40.79 40.51 40.63 0.0M
2024-11-25 40.93 40.96 40.70 40.85 0.0M
2024-11-22 40.40 40.67 40.40 40.59 0.0M
2024-11-21 40.34 40.48 40.29 40.45 0.0M
2024-11-20 40.31 40.38 40.18 40.38 0.0M
2024-11-19 40.20 40.57 40.20 40.56 0.0M
2024-11-18 40.38 40.66 40.33 40.59 0.0M
2024-11-15 40.51 40.51 40.28 40.39 0.0M
2024-11-14 40.82 40.89 40.57 40.57 0.0M
2024-11-13 40.63 40.63 40.37 40.53 0.0M
2024-11-12 41.10 41.12 40.56 40.78 0.0M
2024-11-11 41.56 41.64 41.50 41.52 0.0M
2024-11-08 41.55 41.55 41.25 41.46 0.0M
2024-11-07 41.85 42.00 41.78 41.97 0.0M
2024-11-06 41.45 41.45 41.12 41.41 0.0M
2024-11-05 41.78 42.10 41.78 42.01 0.0M
2024-11-04 41.82 41.91 41.62 41.66 0.1M
2024-11-01 41.68 41.81 41.55 41.56 0.0M
2024-10-31 41.55 41.56 41.12 41.44 0.0M
2024-10-30 41.73 41.95 41.73 41.82 0.1M
2024-10-29 42.10 42.13 42.00 42.06 0.2M
2024-10-28 42.04 42.27 42.04 42.23 0.0M
2024-10-25 42.14 42.14 41.82 41.82 0.0M
2024-10-24 42.11 42.12 41.86 42.09 0.2M
2024-10-23 41.97 41.97 41.68 41.81 0.1M
2024-10-22 42.20 42.32 42.19 42.30 0.0M
2024-10-21 42.77 42.80 42.48 42.52 0.0M
2024-10-18 42.94 43.04 42.89 43.04 0.0M
2024-10-17 42.87 42.87 42.69 42.73 0.0M
2024-10-16 42.67 42.79 42.67 42.75 0.0M
2024-10-15 43.13 43.15 42.59 42.60 0.0M
2024-10-14 43.17 43.22 43.09 43.22 0.0M
2024-10-11 42.86 43.12 42.86 43.08 0.0M
2024-10-10 42.76 42.86 42.64 42.86 0.0M
2024-10-09 42.72 42.97 42.70 42.95 0.0M
2024-10-08 42.84 42.89 42.78 42.89 0.0M
2024-10-07 43.02 43.02 42.77 42.84 0.0M
2024-10-04 42.98 43.13 42.93 43.13 0.0M
2024-10-03 42.88 42.98 42.79 42.87 0.0M
2024-10-02 43.13 43.35 43.11 43.30 0.0M
2024-10-01 43.65 43.65 43.15 43.40 0.0M
2024-09-30 43.91 43.91 43.64 43.74 0.0M
2024-09-27 44.18 44.26 43.97 43.97 0.0M
2024-09-26 44.02 44.27 43.97 44.22 0.0M
2024-09-25 43.43 43.43 43.18 43.21 0.0M
2024-09-24 43.23 43.43 43.23 43.43 0.0M
2024-09-23 43.12 43.21 43.09 43.19 0.0M
2024-09-20 43.14 43.14 42.96 43.03 0.0M
2024-09-19 43.38 43.56 43.26 43.48 0.0M
2024-09-18 42.71 43.11 42.61 42.65 0.0M
2024-09-17 42.95 43.02 42.58 42.78 0.0M
2024-09-16 42.91 43.06 42.86 43.06 0.0M
2024-09-13 42.84 42.84 42.70 42.74 0.0M
2024-09-12 42.24 42.65 42.24 42.65 0.0M
2024-09-11 42.10 42.30 41.67 42.30 0.0M
2024-09-10 41.94 42.07 41.79 42.07 0.0M
2024-09-09 42.26 42.28 42.15 42.20 0.0M
2024-09-06 42.34 42.34 41.77 41.79 0.0M
2024-09-05 42.61 42.66 42.45 42.53 0.0M
2024-09-04 42.46 42.63 42.46 42.58 0.0M
2024-09-03 43.30 43.30 42.74 42.74 0.0M
2024-08-30 43.51 43.53 43.22 43.45 0.0M
2024-08-29 43.39 43.59 43.32 43.33 0.0M
2024-08-28 43.28 43.35 43.02 43.17 0.0M
2024-08-27 43.18 43.36 43.17 43.31 0.0M
2024-08-26 43.19 43.22 43.07 43.09 0.0M
2024-08-23 43.26 43.33 43.01 43.32 0.0M
2024-08-22 42.97 42.97 42.55 42.55 0.0M
2024-08-21 42.67 42.87 42.60 42.79 0.0M
2024-08-20 42.44 42.54 42.34 42.43 0.0M
2024-08-19 42.39 42.55 42.35 42.52 0.0M
2024-08-16 41.80 42.07 41.80 42.01 0.0M
2024-08-15 41.60 41.82 41.60 41.76 0.0M
2024-08-14 41.16 41.28 41.16 41.28 0.0M
2024-08-13 40.65 41.11 40.65 41.10 0.0M
2024-08-12 40.34 40.46 40.32 40.34 0.0M
2024-08-09 40.14 40.41 40.14 40.41 0.0M
2024-08-08 40.00 40.29 39.89 40.25 0.0M
2024-08-07 40.15 40.20 39.58 39.59 0.0M
2024-08-06 39.10 39.60 39.06 39.41 0.0M
2024-08-05 38.80 39.49 38.80 39.23 0.0M
2024-08-02 40.29 40.29 39.90 40.18 0.0M
2024-08-01 41.45 41.46 40.66 40.87 0.0M
2024-07-31 41.98 42.09 41.86 41.96 0.0M
2024-07-30 41.51 41.51 41.23 41.37 0.0M
2024-07-29 41.31 41.35 41.18 41.29 0.0M
2024-07-26 41.34 41.50 41.24 41.40 0.0M
2024-07-25 40.99 41.38 40.85 41.11 0.0M
2024-07-24 41.62 42.02 41.19 41.29 0.0M
2024-07-23 41.80 41.83 41.76 41.79 0.0M
2024-07-22 41.96 41.96 41.81 41.96 0.0M
2024-07-19 41.60 41.64 41.47 41.52 0.0M
2024-07-18 42.24 42.24 41.73 41.75 0.0M
2024-07-17 42.15 42.25 42.08 42.15 0.0M
2024-07-16 42.08 42.39 42.08 42.39 0.0M
2024-07-15 42.40 42.40 42.14 42.14 0.0M
2024-07-12 42.43 42.67 42.43 42.51 0.0M
2024-07-11 42.18 42.31 42.07 42.07 0.0M
2024-07-10 41.68 41.93 41.68 41.93 0.0M
2024-07-09 41.39 41.42 41.25 41.33 0.0M
2024-07-08 41.70 41.71 41.49 41.49 0.0M
2024-07-05 41.70 41.70 41.41 41.65 0.0M
2024-07-03 41.18 41.38 41.18 41.35 0.0M
2024-07-02 40.66 40.90 40.64 40.90 0.0M
2024-07-01 41.03 41.12 40.75 40.81 0.0M
2024-06-28 40.80 40.82 40.69 40.79 0.0M
2024-06-27 40.93 40.94 40.75 40.79 0.0M
2024-06-26 40.63 40.82 40.63 40.80 0.0M
2024-06-25 40.94 41.12 40.89 41.04 0.0M
2024-06-24 41.08 41.13 40.94 40.96 0.0M
2024-06-21 40.60 40.67 40.52 40.64 0.0M
2024-06-20 40.80 41.03 40.77 40.94 0.0M
2024-06-18 40.74 40.88 40.73 40.84 0.0M
2024-06-17 40.37 40.67 40.32 40.66 0.0M
2024-06-14 40.30 40.49 40.30 40.48 0.0M
2024-06-13 41.19 41.19 40.82 40.99 0.0M
2024-06-12 41.66 41.76 41.55 41.55 0.0M
2024-06-11 40.98 41.09 40.86 41.01 0.0M
2024-06-10 41.17 41.45 41.13 41.44 0.0M
2024-06-07 41.66 41.79 41.38 41.42 0.0M
2024-06-06 41.88 41.94 41.85 41.90 0.0M
2024-06-05 41.67 41.82 41.56 41.82 0.0M
2024-06-04 41.48 41.56 41.42 41.55 0.0M
2024-06-03 41.53 41.71 40.96 41.56 0.0M
2024-05-31 41.96 42.01 41.71 42.01 0.0M
2024-05-30 41.58 41.78 41.58 41.67 0.0M
2024-05-29 41.39 41.44 41.24 41.26 0.0M
2024-05-28 42.05 42.05 41.83 41.92 0.0M
2024-05-24 41.87 42.01 41.86 41.96 0.0M
2024-05-23 42.18 42.18 41.63 41.64 0.0M
2024-05-22 41.97 42.02 41.81 41.81 0.0M
2024-05-21 42.21 42.25 42.19 42.24 0.0M
2024-05-20 42.35 42.44 42.32 42.32 0.0M
2024-05-17 42.14 42.30 42.12 42.29 0.1M
2024-05-16 42.25 42.30 42.16 42.17 0.0M
2024-05-15 42.11 42.42 42.11 42.42 0.0M
2024-05-14 41.82 41.92 41.79 41.91 0.0M
2024-05-13 41.67 41.74 41.60 41.62 0.0M
2024-05-10 41.65 41.67 41.58 41.62 0.0M
2024-05-09 41.38 41.52 41.35 41.52 0.0M
2024-05-08 41.24 41.26 41.21 41.25 0.0M
2024-05-07 41.28 41.39 41.23 41.29 0.0M
2024-05-06 41.11 41.17 41.04 41.14 0.0M
2024-05-03 40.87 40.88 40.71 40.85 0.0M
2024-05-02 40.26 40.49 40.19 40.47 0.0M
2024-05-01 39.93 40.35 39.87 39.93 0.0M
2024-04-30 40.33 40.44 40.01 40.01 0.0M
2024-04-29 40.43 40.52 40.40 40.48 0.0M
2024-04-26 40.15 40.33 40.15 40.29 0.0M
2024-04-25 39.68 40.05 39.68 39.95 0.0M
2024-04-24 40.30 40.32 40.09 40.21 0.0M
2024-04-23 40.04 40.33 40.04 40.32 0.0M
2024-04-22 39.65 40.00 39.62 39.86 0.0M
2024-04-19 39.47 39.51 39.30 39.35 0.0M
2024-04-18 39.37 39.65 39.34 39.38 0.0M
2024-04-17 39.71 39.71 39.34 39.50 0.0M
2024-04-16 39.41 39.62 39.39 39.48 0.0M
2024-04-15 40.43 40.43 39.79 39.84 0.0M
2024-04-12 40.20 40.20 39.92 39.95 0.0M
2024-04-11 40.48 40.66 40.24 40.63 0.0M
2024-04-10 40.51 40.68 40.38 40.48 0.0M
2024-04-09 41.34 41.34 41.00 41.16 0.0M
2024-04-08 41.22 41.26 41.12 41.21 0.0M
2024-04-05 40.82 41.05 40.82 41.00 0.1M
2024-04-04 41.56 41.56 40.90 40.90 0.1M
2024-04-03 40.97 41.33 40.97 41.26 0.1M
2024-04-02 41.04 41.04 40.92 41.02 0.0M
2024-04-01 41.44 41.53 41.35 41.37 0.1M
2024-03-28 41.61 41.62 41.57 41.59 0.0M
2024-03-27 41.56 41.68 41.51 41.68 0.0M
2024-03-26 41.55 41.62 41.45 41.45 0.0M
2024-03-25 41.32 41.49 41.32 41.38 0.0M
2024-03-22 41.53 41.54 41.48 41.48 0.0M
2024-03-21 41.61 41.64 41.57 41.57 0.0M
2024-03-20 41.16 41.56 41.14 41.56 0.0M
2024-03-19 41.00 41.20 40.99 41.15 0.0M
2024-03-18 41.18 41.19 41.06 41.06 0.0M
2024-03-15 41.23 41.23 41.09 41.09 0.0M
2024-03-14 41.44 41.44 40.98 41.10 0.0M
2024-03-13 41.48 41.53 41.43 41.46 0.0M
2024-03-12 41.19 41.49 41.18 41.48 0.0M
2024-03-11 41.11 41.14 40.97 41.13 0.0M
2024-03-08 41.59 41.59 41.34 41.37 0.0M
2024-03-07 41.36 41.59 41.36 41.53 0.0M
2024-03-06 40.96 41.10 40.88 41.04 0.0M
2024-03-05 40.68 40.80 40.39 40.52 0.0M
2024-03-04 40.62 40.74 40.59 40.68 0.0M
2024-03-01 40.45 40.75 40.43 40.75 0.0M
2024-02-29 40.49 40.49 40.17 40.36 0.0M
2024-02-28 40.24 40.32 40.23 40.25 0.0M
2024-02-27 40.41 40.50 40.40 40.49 0.0M
2024-02-26 40.46 40.48 40.33 40.42 0.0M
2024-02-23 40.46 40.48 40.35 40.43 0.0M
2024-02-22 40.21 40.37 40.21 40.36 0.0M
2024-02-21 39.78 39.89 39.73 39.89 0.0M
2024-02-20 39.92 40.03 39.73 39.86 0.0M
2024-02-16 39.48 39.80 39.48 39.65 0.0M
2024-02-15 39.38 39.67 39.38 39.65 0.0M
2024-02-14 38.95 39.14 38.89 39.14 0.0M
2024-02-13 38.86 38.93 38.65 38.69 0.0M
2024-02-12 39.32 39.45 39.24 39.32 0.0M
2024-02-09 39.17 39.33 39.04 39.33 0.0M
2024-02-08 39.27 39.27 39.00 39.17 0.1M
2024-02-07 39.21 39.28 39.13 39.21 0.0M
2024-02-06 39.07 39.18 38.95 39.18 0.0M
2024-02-05 38.93 39.07 38.73 39.01 0.0M
2024-02-02 39.28 39.28 38.97 39.16 0.0M
2024-02-01 39.23 39.51 39.05 39.48 0.0M
2024-01-31 39.48 39.55 39.07 39.14 0.0M
2024-01-30 39.28 39.29 39.21 39.26 0.0M
2024-01-29 39.07 39.30 39.00 39.30 0.0M
2024-01-26 39.19 39.22 39.05 39.13 0.0M
2024-01-25 38.89 38.95 38.71 38.90 0.0M
2024-01-24 39.10 39.10 38.80 38.83 0.0M
2024-01-23 38.55 38.55 38.29 38.51 0.0M
2024-01-22 38.66 38.76 38.50 38.64 0.0M
2024-01-19 38.25 38.48 38.17 38.48 0.0M
2024-01-18 38.15 38.39 38.14 38.37 0.0M
2024-01-17 37.90 38.04 37.72 38.04 0.0M
2024-01-16 38.44 38.58 38.28 38.38 0.0M
2024-01-12 39.06 39.17 39.00 39.02 0.0M
2024-01-11 38.86 38.91 38.54 38.90 0.0M
2024-01-10 38.87 38.87 38.73 38.87 0.0M
2024-01-09 38.65 38.67 38.47 38.60 0.0M
2024-01-08 38.63 38.92 38.63 38.92 0.0M
2024-01-05 38.51 38.83 38.42 38.46 0.0M
2024-01-04 38.42 38.55 38.39 38.42 0.0M
2024-01-03 38.33 38.53 38.18 38.31 0.0M
2024-01-02 38.65 38.89 38.60 38.60 0.0M