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

EEMX
🏛️ 美国 →
41.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 30.68 30.94 30.68 30.80 0.0M
2023-12-28 30.81 30.91 30.70 30.75 0.0M
2023-12-27 30.45 30.54 30.42 30.46 0.0M
2023-12-26 30.17 30.43 30.17 30.34 0.0M
2023-12-22 30.00 30.12 29.98 30.06 0.0M
2023-12-21 30.18 30.26 30.09 30.26 0.0M
2023-12-20 30.07 30.08 29.67 29.68 0.0M
2023-12-19 30.03 30.28 30.03 30.23 0.0M
2023-12-18 29.91 30.02 29.91 29.98 0.0M
2023-12-15 30.15 30.15 30.02 30.02 0.0M
2023-12-14 30.34 30.71 30.34 30.69 0.0M
2023-12-13 29.74 30.17 29.63 30.16 0.0M
2023-12-12 29.79 29.91 29.75 29.91 0.0M
2023-12-11 29.67 29.89 29.67 29.89 0.0M
2023-12-08 29.73 29.82 29.65 29.72 0.0M
2023-12-07 29.78 29.84 29.66 29.83 0.0M
2023-12-06 29.86 29.93 29.73 29.73 0.0M
2023-12-05 29.68 29.77 29.62 29.72 0.0M
2023-12-04 29.92 30.06 29.82 29.89 0.0M
2023-12-01 29.90 30.25 29.89 30.25 0.0M
2023-11-30 30.13 30.15 30.07 30.15 0.0M
2023-11-29 30.13 30.25 30.08 30.09 0.0M
2023-11-28 30.13 30.29 30.13 30.29 0.0M
2023-11-27 30.03 30.07 29.96 30.06 0.0M
2023-11-24 30.14 30.17 30.11 30.15 0.0M
2023-11-22 30.19 30.20 30.09 30.14 0.0M
2023-11-21 30.34 30.39 30.16 30.21 0.0M
2023-11-20 30.13 30.46 30.13 30.42 0.0M
2023-11-17 30.00 30.06 29.98 30.05 0.0M
2023-11-16 30.02 30.17 29.90 30.04 0.0M
2023-11-15 30.19 30.28 30.14 30.17 0.0M
2023-11-14 29.90 30.00 29.70 29.89 0.1M
2023-11-13 29.21 29.34 29.14 29.25 0.0M
2023-11-10 29.09 29.34 29.08 29.34 0.0M
2023-11-09 29.39 29.39 29.10 29.10 0.0M
2023-11-08 29.42 29.43 29.30 29.39 0.0M
2023-11-07 29.39 29.58 29.39 29.54 0.0M
2023-11-06 29.70 29.71 29.55 29.63 0.0M
2023-11-03 29.28 29.44 29.28 29.38 0.0M
2023-11-02 28.78 28.80 28.69 28.80 0.0M
2023-11-01 28.03 28.29 28.03 28.29 0.0M
2023-10-31 28.10 28.10 27.85 28.04 0.0M
2023-10-30 28.37 28.37 28.12 28.31 0.0M
2023-10-27 28.06 28.19 27.60 27.87 0.0M
2023-10-26 27.85 27.99 27.76 27.93 0.0M
2023-10-25 28.06 28.14 28.02 28.06 0.0M
2023-10-24 28.36 28.47 28.33 28.47 0.0M
2023-10-23 28.02 28.16 27.93 28.08 0.0M
2023-10-20 28.23 28.29 28.07 28.09 0.0M
2023-10-19 28.53 28.67 28.43 28.44 0.0M
2023-10-18 28.70 28.78 28.56 28.56 0.0M
2023-10-17 28.89 29.12 28.89 29.00 0.0M
2023-10-16 28.94 29.19 28.94 29.14 0.0M
2023-10-13 29.12 29.12 28.92 28.92 0.0M
2023-10-12 29.25 29.25 29.09 29.09 0.0M
2023-10-11 29.39 29.48 29.32 29.39 0.0M
2023-10-10 29.04 29.21 29.04 29.21 0.0M
2023-10-09 28.52 28.77 28.51 28.77 0.0M
2023-10-06 28.58 28.94 28.58 28.94 0.0M
2023-10-05 28.42 28.43 28.29 28.43 0.0M
2023-10-04 28.44 28.46 28.30 28.41 0.0M
2023-10-03 28.60 28.63 28.44 28.45 0.0M
2023-10-02 28.88 28.89 28.50 28.81 0.0M
2023-09-29 29.21 29.21 28.95 28.99 0.0M
2023-09-28 29.00 29.00 28.87 28.96 0.0M
2023-09-27 28.89 28.95 28.85 28.86 0.0M
2023-09-26 29.02 29.03 28.83 28.83 0.0M
2023-09-25 29.21 29.29 29.16 29.24 0.0M
2023-09-22 29.49 29.51 29.39 29.39 0.0M
2023-09-21 29.10 29.13 28.96 28.96 0.0M
2023-09-20 29.74 29.82 29.54 29.54 0.0M
2023-09-19 29.69 29.73 29.55 29.60 0.1M
2023-09-18 29.74 29.86 29.73 29.85 0.0M
2023-09-15 29.96 30.05 29.83 29.83 0.0M
2023-09-14 29.97 30.07 29.96 30.01 0.0M
2023-09-13 29.85 29.94 29.74 29.79 0.0M
2023-09-12 29.80 29.93 29.77 29.86 0.0M
2023-09-11 29.92 29.93 29.75 29.90 0.0M
2023-09-08 29.56 29.62 29.49 29.55 0.0M
2023-09-07 29.49 29.56 29.45 29.50 0.0M
2023-09-06 30.00 30.12 29.86 29.86 0.0M
2023-09-05 30.12 30.15 30.03 30.03 0.0M
2023-09-01 30.29 30.37 30.28 30.29 0.0M
2023-08-31 29.93 30.01 29.93 29.96 0.0M
2023-08-30 30.27 30.31 30.27 30.28 0.0M
2023-08-29 30.02 30.38 30.02 30.38 0.0M
2023-08-28 29.89 30.00 29.88 29.98 0.0M
2023-08-25 29.59 29.71 29.43 29.67 0.0M
2023-08-24 29.93 29.93 29.65 29.67 0.0M
2023-08-23 29.67 29.74 29.67 29.74 0.0M
2023-08-22 29.39 29.41 29.11 29.26 0.0M
2023-08-21 29.28 29.40 29.20 29.38 0.0M
2023-08-18 29.22 29.31 29.22 29.29 0.0M
2023-08-17 29.74 29.74 29.49 29.54 0.0M
2023-08-16 29.54 29.64 29.36 29.42 0.0M
2023-08-15 29.83 29.84 29.67 29.70 0.0M
2023-08-14 29.90 30.07 29.83 30.03 0.0M
2023-08-11 30.28 30.34 30.09 30.15 0.0M
2023-08-10 30.89 31.14 30.67 30.70 0.0M
2023-08-09 30.67 30.76 30.57 30.65 0.0M
2023-08-08 30.39 30.55 30.36 30.55 0.0M
2023-08-07 31.00 31.00 30.79 30.89 0.0M
2023-08-04 31.05 31.26 30.94 30.99 0.0M
2023-08-03 31.02 31.02 30.98 31.01 0.0M
2023-08-02 31.13 31.13 30.80 30.85 0.0M
2023-08-01 31.79 31.80 31.56 31.63 0.0M
2023-07-31 31.94 32.04 31.93 32.00 0.0M
2023-07-28 31.99 32.02 31.94 31.99 0.0M
2023-07-27 31.49 31.56 31.27 31.27 0.0M
2023-07-26 31.35 31.60 31.35 31.60 0.0M
2023-07-25 31.55 31.55 31.41 31.49 0.0M
2023-07-24 30.83 31.34 30.81 31.17 0.0M
2023-07-21 30.73 30.86 30.71 30.72 0.0M
2023-07-20 30.92 30.99 30.74 30.74 0.0M
2023-07-19 31.15 31.15 30.93 31.01 0.0M
2023-07-18 31.11 31.14 30.91 31.04 0.0M
2023-07-17 31.19 31.24 31.10 31.24 0.0M
2023-07-14 31.28 31.36 31.20 31.20 0.0M
2023-07-13 31.22 31.39 31.22 31.39 0.0M
2023-07-12 30.70 31.03 30.70 30.98 0.0M
2023-07-11 30.12 30.33 30.10 30.31 0.0M
2023-07-10 29.83 30.01 29.83 30.01 0.0M
2023-07-07 29.73 30.18 29.73 30.00 0.0M
2023-07-06 29.87 29.87 29.63 29.63 0.0M
2023-07-05 30.42 30.42 30.20 30.37 0.0M
2023-07-03 30.54 30.59 30.44 30.52 0.0M
2023-06-30 30.17 30.30 30.12 30.30 0.0M
2023-06-29 29.85 29.92 29.79 29.86 0.0M
2023-06-28 30.03 30.07 30.00 30.03 0.0M
2023-06-27 30.17 30.26 30.17 30.26 0.0M
2023-06-26 30.09 30.09 29.90 29.95 0.0M
2023-06-23 29.88 29.88 29.72 29.78 0.0M
2023-06-22 30.22 30.27 30.20 30.22 0.0M
2023-06-21 30.38 30.39 30.26 30.31 0.0M
2023-06-20 30.60 30.61 30.51 30.52 0.0M
2023-06-16 31.22 31.22 31.05 31.06 0.0M
2023-06-15 30.99 31.19 30.98 31.19 0.0M
2023-06-14 30.75 30.94 30.73 30.89 0.0M
2023-06-13 30.69 30.80 30.69 30.74 0.0M
2023-06-12 30.33 30.45 30.33 30.45 0.0M
2023-06-09 30.30 30.45 30.30 30.36 0.0M
2023-06-08 30.08 30.23 30.05 30.22 0.0M
2023-06-07 30.11 30.29 30.00 30.00 0.0M
2023-06-06 29.80 30.20 29.80 30.16 0.0M
2023-06-05 29.86 29.94 29.73 29.88 0.0M
2023-06-02 29.94 29.97 29.86 29.93 0.0M
2023-06-01 29.07 29.45 29.07 29.43 0.0M
2023-05-31 29.22 29.22 28.92 29.14 0.0M
2023-05-30 29.52 29.58 29.34 29.41 0.0M
2023-05-26 29.46 29.74 29.46 29.74 0.0M
2023-05-25 29.38 29.38 29.16 29.21 0.0M
2023-05-24 29.39 29.39 29.19 29.27 0.0M
2023-05-23 29.68 29.71 29.47 29.47 0.0M
2023-05-22 29.99 30.03 29.87 29.89 0.0M
2023-05-19 29.77 29.77 29.60 29.66 0.0M
2023-05-18 29.73 29.73 29.56 29.66 0.0M
2023-05-17 29.68 29.84 29.68 29.84 0.0M
2023-05-16 29.65 29.77 29.59 29.66 0.0M
2023-05-15 29.55 29.87 29.55 29.83 0.0M
2023-05-12 29.46 29.46 29.24 29.28 0.2M
2023-05-11 29.50 29.64 29.49 29.64 0.0M
2023-05-10 29.82 29.82 29.61 29.71 0.0M
2023-05-09 29.67 29.80 29.62 29.76 0.1M
2023-05-08 30.04 30.04 29.83 29.95 0.1M
2023-05-05 29.74 29.95 29.67 29.92 0.0M
2023-05-04 29.63 29.64 29.48 29.54 0.0M
2023-05-03 29.33 29.60 29.33 29.33 0.0M
2023-05-02 29.40 29.40 29.24 29.34 0.0M
2023-05-01 29.64 29.81 29.64 29.64 0.0M
2023-04-28 29.65 29.72 29.58 29.72 0.0M
2023-04-27 29.39 29.69 29.39 29.57 0.0M
2023-04-26 29.31 29.32 29.18 29.18 0.0M
2023-04-25 29.18 29.18 28.96 28.98 0.0M
2023-04-24 29.59 29.62 29.43 29.53 0.0M
2023-04-21 29.66 29.66 29.52 29.65 0.0M
2023-04-20 30.11 30.17 29.89 29.91 0.1M
2023-04-19 29.94 30.04 29.92 29.99 0.0M
2023-04-18 30.31 30.42 30.22 30.27 0.0M
2023-04-17 30.33 30.35 30.21 30.30 0.0M
2023-04-14 30.40 30.40 30.11 30.15 0.0M
2023-04-13 30.22 30.42 30.22 30.36 0.0M
2023-04-12 30.26 30.26 29.93 29.93 0.0M
2023-04-11 30.29 30.35 30.16 30.21 0.0M
2023-04-10 29.93 30.05 29.91 30.04 0.0M
2023-04-06 29.81 30.01 29.81 30.01 0.0M
2023-04-05 30.10 30.18 29.87 29.91 0.0M
2023-04-04 30.10 30.23 30.04 30.14 0.0M
2023-04-03 30.08 30.21 30.05 30.15 0.0M
2023-03-31 30.18 30.18 30.11 30.11 0.0M
2023-03-30 30.29 30.29 30.13 30.19 0.0M
2023-03-29 29.77 29.93 29.77 29.88 0.0M
2023-03-28 29.66 29.77 29.64 29.77 0.0M
2023-03-27 29.33 29.41 29.27 29.40 0.0M
2023-03-24 29.50 29.55 29.39 29.55 0.0M
2023-03-23 29.82 29.84 29.66 29.66 0.0M
2023-03-22 29.29 29.43 29.25 29.27 0.0M
2023-03-21 29.11 29.20 28.90 29.04 0.0M
2023-03-20 28.68 28.84 28.68 28.80 0.0M
2023-03-17 28.81 28.90 28.70 28.71 0.0M
2023-03-16 28.51 28.88 28.42 28.79 0.0M
2023-03-15 28.33 28.46 28.17 28.41 0.0M
2023-03-14 28.85 28.99 28.82 28.98 0.0M
2023-03-13 28.70 29.10 28.70 28.88 0.3M
2023-03-10 29.05 29.14 28.87 28.87 0.0M
2023-03-09 29.34 29.42 28.99 28.99 0.1M
2023-03-08 29.57 29.69 29.52 29.64 0.2M
2023-03-07 29.98 29.98 29.49 29.56 0.1M
2023-03-06 30.07 30.22 30.04 30.04 0.0M
2023-03-03 29.96 30.14 29.94 30.10 0.0M
2023-03-02 29.71 29.88 29.71 29.88 0.0M
2023-03-01 29.93 29.93 29.67 29.72 0.0M
2023-02-28 29.15 29.26 29.14 29.14 0.0M
2023-02-27 29.26 29.49 29.23 29.28 0.0M
2023-02-24 29.18 29.24 29.00 29.09 0.0M
2023-02-23 29.99 30.02 29.65 29.80 0.0M
2023-02-22 29.73 29.73 29.57 29.60 0.0M
2023-02-21 30.00 30.01 29.76 29.77 0.0M
2023-02-17 30.19 30.21 30.08 30.19 0.0M
2023-02-16 30.32 30.53 30.32 30.49 0.0M
2023-02-15 30.27 30.47 30.27 30.47 0.0M
2023-02-14 30.62 30.92 30.62 30.74 0.0M
2023-02-13 30.69 30.96 30.69 30.88 0.0M
2023-02-10 30.65 30.65 30.49 30.56 0.0M
2023-02-09 31.11 31.11 30.80 30.88 0.0M
2023-02-08 30.84 30.84 30.63 30.69 0.0M
2023-02-07 30.73 30.79 30.54 30.75 0.0M
2023-02-06 30.55 30.62 30.47 30.62 0.0M
2023-02-03 31.37 31.39 31.04 31.04 0.0M
2023-02-02 31.73 31.73 31.54 31.63 0.0M
2023-02-01 31.66 31.81 31.45 31.79 0.0M
2023-01-31 31.29 31.37 31.16 31.37 0.0M
2023-01-30 31.63 31.66 31.51 31.51 0.0M
2023-01-27 32.18 32.18 32.07 32.12 0.0M
2023-01-26 32.28 32.30 32.10 32.30 0.0M
2023-01-25 31.67 32.00 31.63 32.00 0.0M
2023-01-24 31.81 32.02 31.81 31.95 0.0M
2023-01-23 31.93 32.08 31.76 31.91 0.0M
2023-01-20 31.38 31.72 31.38 31.66 0.0M
2023-01-19 31.18 31.38 31.11 31.28 0.0M
2023-01-18 31.35 31.44 30.96 30.96 0.0M
2023-01-17 31.17 31.27 31.06 31.18 0.0M
2023-01-13 31.30 31.41 31.12 31.41 0.1M
2023-01-12 30.87 31.20 30.77 31.11 0.0M
2023-01-11 61.61 61.89 61.61 61.89 0.0M
2023-01-10 61.28 61.75 61.28 61.75 0.0M
2023-01-09 61.38 61.43 61.31 61.31 0.0M
2023-01-06 59.61 60.89 59.61 60.75 0.0M
2023-01-05 59.42 59.61 59.42 59.61 0.0M
2023-01-04 58.63 59.67 58.63 59.67 0.0M
2023-01-03 58.11 58.24 57.89 57.95 0.0M