SPDR® MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)

EEMX
🏛️ Vereinigte Staaten →
41.20
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 32.43 32.43 32.26 32.30 0.0M
2024-12-30 32.48 32.50 32.29 32.43 0.0M
2024-12-27 32.62 32.66 32.54 32.66 0.0M
2024-12-26 32.78 32.91 32.71 32.82 0.0M
2024-12-24 32.88 32.96 32.81 32.89 0.0M
2024-12-23 32.52 32.78 32.52 32.78 0.0M
2024-12-20 32.36 32.68 32.35 32.58 0.0M
2024-12-19 32.67 32.67 32.44 32.44 0.0M
2024-12-18 33.02 33.08 32.29 32.34 0.0M
2024-12-17 33.47 33.61 33.47 33.59 0.0M
2024-12-16 33.74 33.83 33.70 33.70 0.0M
2024-12-13 33.88 33.92 33.79 33.87 0.0M
2024-12-12 33.89 33.89 33.83 33.83 0.0M
2024-12-11 33.88 34.02 33.85 33.95 0.0M
2024-12-10 33.90 33.93 33.83 33.88 0.0M
2024-12-09 34.62 34.74 34.39 34.39 0.0M
2024-12-06 33.91 33.92 33.70 33.76 0.0M
2024-12-05 33.75 33.87 33.73 33.80 0.0M
2024-12-04 33.56 33.64 33.45 33.62 0.0M
2024-12-03 33.31 33.52 33.18 33.51 0.0M
2024-12-02 33.27 33.46 33.27 33.45 0.0M
2024-11-29 33.13 33.30 33.13 33.30 0.0M
2024-11-27 33.35 33.36 33.21 33.29 0.0M
2024-11-26 33.34 33.40 33.21 33.21 0.0M
2024-11-25 33.46 33.52 33.35 33.51 0.0M
2024-11-22 33.29 33.45 33.29 33.45 0.0M
2024-11-21 33.36 33.53 33.26 33.46 0.0M
2024-11-20 33.52 33.52 33.34 33.47 0.0M
2024-11-19 31.88 33.58 31.88 33.53 0.0M
2024-11-18 33.28 33.49 33.28 33.46 0.0M
2024-11-15 33.29 33.29 33.05 33.10 0.0M
2024-11-14 33.31 33.31 33.16 33.16 0.0M
2024-11-13 33.61 33.61 33.28 33.34 0.0M
2024-11-12 33.69 33.73 33.45 33.61 0.0M
2024-11-11 34.26 34.33 34.07 34.14 0.0M
2024-11-08 34.61 34.68 34.32 34.41 0.0M
2024-11-07 35.12 35.33 35.12 35.33 0.0M
2024-11-06 34.26 34.58 34.19 34.50 0.0M
2024-11-05 34.89 35.08 34.85 34.92 0.0M
2024-11-04 34.56 34.70 34.50 34.50 0.0M
2024-11-01 34.31 34.31 34.22 34.27 0.0M
2024-10-31 33.99 34.18 33.99 34.18 0.0M
2024-10-30 34.38 34.55 34.38 34.46 0.0M
2024-10-29 34.91 34.91 34.83 34.83 0.0M
2024-10-28 34.83 34.99 34.83 34.88 0.0M
2024-10-25 34.95 35.01 34.78 34.78 0.0M
2024-10-24 34.66 34.74 34.60 34.74 0.0M
2024-10-23 34.63 34.79 34.61 34.79 0.0M
2024-10-22 34.99 35.08 34.91 34.99 0.0M
2024-10-21 34.98 35.18 34.94 35.06 0.0M
2024-10-18 35.37 35.40 35.28 35.28 0.0M
2024-10-17 34.89 34.90 34.73 34.90 0.0M
2024-10-16 34.89 35.03 34.89 34.98 0.0M
2024-10-15 35.12 35.14 34.57 34.59 0.0M
2024-10-14 35.56 35.56 35.42 35.48 0.0M
2024-10-11 35.32 35.74 35.32 35.65 0.0M
2024-10-10 35.26 35.52 35.24 35.44 0.0M
2024-10-09 35.05 35.47 35.05 35.40 0.0M
2024-10-08 35.43 35.63 35.37 35.59 0.0M
2024-10-07 36.39 36.56 36.17 36.49 0.0M
2024-10-04 35.99 36.09 35.89 36.09 0.0M
2024-10-03 35.50 35.83 35.50 35.73 0.0M
2024-10-02 35.92 36.20 35.90 36.20 0.0M
2024-10-01 35.12 35.61 35.12 35.53 0.0M
2024-09-30 35.58 35.71 35.27 35.27 0.0M
2024-09-27 35.97 36.01 35.79 35.86 0.0M
2024-09-26 35.98 36.07 35.81 35.96 0.0M
2024-09-25 34.66 34.82 34.56 34.57 0.0M
2024-09-24 34.59 35.01 34.57 35.00 0.0M
2024-09-23 33.68 33.84 33.67 33.80 0.0M
2024-09-20 33.61 33.61 33.44 33.46 0.0M
2024-09-19 33.30 33.60 33.30 33.55 0.0M
2024-09-18 33.05 33.38 32.87 32.89 0.0M
2024-09-17 33.19 33.19 32.92 33.00 0.0M
2024-09-16 32.95 33.03 32.90 32.97 0.0M
2024-09-13 32.91 32.94 32.82 32.90 0.0M
2024-09-12 32.71 32.73 32.71 32.73 0.0M
2024-09-11 32.04 32.47 32.04 32.47 0.0M
2024-09-10 32.20 32.25 32.05 32.25 0.0M
2024-09-09 32.32 32.43 32.26 32.30 0.0M
2024-09-06 32.00 32.00 32.00 32.00 0.0M
2024-09-05 32.75 32.75 32.51 32.60 0.0M
2024-09-04 32.45 32.67 32.45 32.55 0.0M
2024-09-03 32.64 32.74 32.46 32.46 0.0M
2024-08-30 33.12 33.15 32.98 33.15 0.0M
2024-08-29 33.12 33.28 33.07 33.07 0.0M
2024-08-28 33.16 33.16 32.99 33.07 0.0M
2024-08-27 33.10 33.25 33.09 33.24 0.0M
2024-08-26 33.36 33.36 33.19 33.19 0.0M
2024-08-23 33.59 33.59 33.45 33.54 0.0M
2024-08-22 33.24 33.32 32.86 32.86 0.0M
2024-08-21 33.20 33.47 33.20 33.41 0.0M
2024-08-20 33.33 33.33 33.15 33.15 0.0M
2024-08-19 33.38 33.67 33.38 33.62 0.0M
2024-08-16 33.11 33.24 33.11 33.24 0.0M
2024-08-15 32.59 32.91 32.59 32.88 0.0M
2024-08-14 32.60 32.60 32.46 32.48 0.0M
2024-08-13 32.58 32.72 32.58 32.65 0.0M
2024-08-12 32.22 32.46 32.22 32.33 0.0M
2024-08-09 32.04 32.29 32.04 32.22 0.0M
2024-08-08 31.70 32.02 31.70 32.02 0.0M
2024-08-07 31.82 31.82 31.33 31.33 0.0M
2024-08-06 30.95 31.20 30.95 31.10 0.0M
2024-08-05 30.25 31.03 30.25 30.94 0.0M
2024-08-02 31.70 31.83 31.63 31.83 0.0M
2024-08-01 32.68 32.75 32.23 32.35 0.0M
2024-07-31 32.86 32.90 32.83 32.90 0.0M
2024-07-30 32.29 32.30 32.07 32.21 0.0M
2024-07-29 32.37 32.47 32.26 32.38 0.0M
2024-07-26 32.33 32.45 32.29 32.45 0.0M
2024-07-25 32.06 32.12 31.95 32.12 0.0M
2024-07-24 32.51 32.55 32.19 32.24 0.0M
2024-07-23 32.63 32.76 32.60 32.66 0.0M
2024-07-22 32.83 32.97 32.77 32.94 0.0M
2024-07-19 32.80 32.80 32.68 32.68 0.0M
2024-07-18 33.26 33.32 32.80 32.94 0.0M
2024-07-17 33.34 33.34 33.09 33.12 0.0M
2024-07-16 33.59 33.72 33.48 33.72 0.0M
2024-07-15 33.68 33.73 33.48 33.49 0.0M
2024-07-12 33.87 34.00 33.87 33.89 0.0M
2024-07-11 33.86 33.89 33.71 33.76 0.0M
2024-07-10 33.50 33.57 33.40 33.55 0.0M
2024-07-09 33.23 33.38 33.21 33.26 0.0M
2024-07-08 33.22 33.34 33.11 33.24 0.0M
2024-07-05 32.93 33.19 32.93 33.15 0.0M
2024-07-03 32.84 32.97 32.84 32.97 0.0M
2024-07-02 32.36 32.53 32.30 32.53 0.0M
2024-07-01 32.44 32.50 32.35 32.36 0.0M
2024-06-28 32.50 32.50 32.39 32.39 0.0M
2024-06-27 32.53 32.53 32.32 32.36 0.0M
2024-06-26 32.36 32.43 32.29 32.39 0.0M
2024-06-25 32.40 32.45 32.32 32.43 0.0M
2024-06-24 32.59 32.76 32.51 32.51 0.0M
2024-06-21 32.61 32.61 32.45 32.49 0.0M
2024-06-20 32.75 32.75 32.50 32.63 0.0M
2024-06-18 32.51 32.64 32.49 32.61 0.0M
2024-06-17 32.29 32.33 32.11 32.32 0.0M
2024-06-14 32.04 32.08 31.97 32.08 0.0M
2024-06-13 32.21 32.21 31.97 32.04 0.0M
2024-06-12 32.16 32.25 32.14 32.14 0.0M
2024-06-11 31.66 31.78 31.59 31.78 0.0M
2024-06-10 31.77 32.03 31.74 31.95 0.0M
2024-06-07 32.05 32.05 31.76 31.77 0.0M
2024-06-06 32.07 32.17 32.02 32.15 0.0M
2024-06-05 31.78 32.00 31.73 32.00 0.0M
2024-06-04 31.42 31.51 31.25 31.42 0.0M
2024-06-03 31.85 31.87 31.60 31.77 0.0M
2024-05-31 31.58 31.61 31.34 31.58 0.0M
2024-05-30 31.87 32.03 31.83 31.94 0.0M
2024-05-29 32.08 32.10 31.92 32.03 0.0M
2024-05-28 32.66 32.66 32.45 32.53 0.0M
2024-05-24 32.59 32.70 32.56 32.61 0.0M
2024-05-23 32.91 32.91 32.43 32.50 0.0M
2024-05-22 32.82 32.97 32.69 32.72 0.0M
2024-05-21 32.81 32.89 32.77 32.83 0.0M
2024-05-20 33.00 33.18 32.97 33.06 0.0M
2024-05-17 33.06 33.34 33.06 33.22 0.0M
2024-05-16 33.01 33.18 32.90 32.99 0.0M
2024-05-15 32.92 33.00 32.70 33.00 0.0M
2024-05-14 32.53 32.66 32.50 32.66 0.0M
2024-05-13 32.56 32.62 32.45 32.51 0.0M
2024-05-10 32.42 32.42 32.18 32.25 0.0M
2024-05-09 32.05 32.20 32.01 32.20 0.0M
2024-05-08 31.97 32.09 31.97 32.09 0.0M
2024-05-07 32.09 32.23 32.03 32.12 0.0M
2024-05-06 32.30 32.39 32.22 32.32 0.0M
2024-05-03 32.13 32.28 31.84 32.28 0.0M
2024-05-02 31.58 31.94 31.51 31.92 0.0M
2024-05-01 31.15 31.45 31.11 31.20 0.0M
2024-04-30 31.32 31.40 31.17 31.21 0.0M
2024-04-29 31.44 31.61 31.40 31.61 0.0M
2024-04-26 31.25 31.37 31.19 31.31 0.0M
2024-04-25 30.61 30.94 30.59 30.94 0.0M
2024-04-24 30.95 30.95 30.52 30.86 0.0M
2024-04-23 30.56 30.83 30.56 30.78 0.0M
2024-04-22 30.30 30.56 30.29 30.56 0.0M
2024-04-19 30.16 30.22 30.14 30.19 0.0M
2024-04-18 30.31 30.47 30.31 30.36 0.0M
2024-04-17 30.39 30.39 30.13 30.25 0.0M
2024-04-16 30.29 30.29 30.16 30.24 0.0M
2024-04-15 30.91 31.03 30.67 30.67 0.0M
2024-04-12 31.04 31.17 30.86 30.89 0.0M
2024-04-11 31.50 31.64 31.45 31.64 0.0M
2024-04-10 31.37 31.50 31.26 31.42 0.0M
2024-04-09 31.80 31.93 31.71 31.86 0.0M
2024-04-08 31.52 31.67 31.52 31.61 0.0M
2024-04-05 31.36 31.50 31.28 31.43 0.0M
2024-04-04 31.73 31.74 31.40 31.40 0.0M
2024-04-03 31.31 31.51 31.31 31.51 0.0M
2024-04-02 31.50 31.50 31.41 31.47 0.0M
2024-04-01 31.50 31.60 31.33 31.40 0.0M
2024-03-28 31.41 31.41 31.35 31.36 0.0M
2024-03-27 31.12 31.24 31.12 31.24 0.0M
2024-03-26 31.32 31.33 31.22 31.22 0.0M
2024-03-25 31.14 31.30 31.14 31.21 0.0M
2024-03-22 31.21 31.29 31.14 31.20 0.0M
2024-03-21 31.59 31.61 31.45 31.45 0.0M
2024-03-20 31.04 31.38 31.04 31.38 0.0M
2024-03-19 30.88 31.10 30.88 31.05 0.0M
2024-03-18 31.20 31.31 31.15 31.16 0.0M
2024-03-15 31.26 31.26 31.12 31.14 0.0M
2024-03-14 31.52 31.52 31.15 31.22 0.0M
2024-03-13 31.61 31.64 31.52 31.52 0.0M
2024-03-12 31.49 31.61 31.46 31.61 0.0M
2024-03-11 31.26 31.30 31.16 31.23 0.0M
2024-03-08 31.30 31.30 31.09 31.14 0.0M
2024-03-07 31.04 31.14 30.96 31.09 0.0M
2024-03-06 30.97 31.05 30.89 30.91 0.0M
2024-03-05 30.59 30.66 30.44 30.47 0.0M
2024-03-04 30.90 30.90 30.74 30.77 0.0M
2024-03-01 30.60 30.92 30.60 30.83 0.0M
2024-02-29 30.50 30.50 30.42 30.48 0.0M
2024-02-28 30.44 30.44 30.37 30.38 0.0M
2024-02-27 30.73 30.85 30.68 30.68 0.0M
2024-02-26 30.75 30.76 30.65 30.70 0.0M
2024-02-23 30.72 30.93 30.72 30.85 0.0M
2024-02-22 30.87 30.91 30.77 30.84 0.0M
2024-02-21 30.57 30.61 30.41 30.49 0.0M
2024-02-20 30.55 30.55 30.34 30.46 0.0M
2024-02-16 30.39 30.51 30.38 30.42 0.0M
2024-02-15 30.27 30.32 30.23 30.30 0.0M
2024-02-14 30.12 30.25 30.01 30.17 0.0M
2024-02-13 29.93 29.95 29.63 29.73 0.0M
2024-02-12 30.40 30.54 30.28 30.34 0.0M
2024-02-09 29.94 30.14 29.85 30.10 0.0M
2024-02-08 29.89 30.01 29.89 29.95 0.0M
2024-02-07 30.16 30.16 30.06 30.11 0.0M
2024-02-06 29.94 30.14 29.91 30.12 0.0M
2024-02-05 29.34 29.50 29.30 29.45 0.0M
2024-02-02 29.42 29.42 29.28 29.38 0.0M
2024-02-01 29.40 29.52 29.29 29.47 0.0M
2024-01-31 29.34 29.44 29.17 29.17 0.0M
2024-01-30 29.31 29.37 29.31 29.36 0.0M
2024-01-29 29.64 29.69 29.55 29.64 0.0M
2024-01-26 29.61 29.71 29.55 29.64 0.0M
2024-01-25 29.76 29.77 29.60 29.63 0.0M
2024-01-24 29.60 29.79 29.60 29.66 0.0M
2024-01-23 29.27 29.36 29.23 29.36 0.0M
2024-01-22 28.99 29.12 28.96 29.02 0.0M
2024-01-19 29.00 29.32 28.94 29.31 0.0M
2024-01-18 28.93 29.01 28.90 29.01 0.0M
2024-01-17 28.64 28.74 28.56 28.74 0.0M
2024-01-16 29.31 29.43 29.20 29.22 0.0M
2024-01-12 29.97 30.08 29.91 29.91 0.0M
2024-01-11 29.79 29.81 29.63 29.81 0.0M
2024-01-10 29.62 29.75 29.62 29.72 0.0M
2024-01-09 29.70 29.78 29.70 29.73 0.0M
2024-01-08 29.87 30.19 29.87 30.17 0.0M
2024-01-05 30.09 30.31 30.02 30.10 0.0M
2024-01-04 30.20 30.25 30.12 30.12 0.0M
2024-01-03 30.12 30.30 30.12 30.21 0.0M
2024-01-02 30.47 30.52 30.31 30.36 0.0M