SPDR MSCI EM BEYOND BRIC ETF (EMBB) Exchange: NYSE ARCA

  1. Profile
  2. SPDR MSCI EM BEYOND BRIC ETF (EMBB)

Data as of May 3, 2024

$53.64 ($0.00) 0.00%

SPDR MSCI EM BEYOND BRIC ETF - Daily Information
Click for more stock information on SPDR MSCI EM BEYOND BRIC ETF.
Daily Information Data
Date May 3, 2024
Open $53.64
Previous Close $53.64
High $53.64
Low $53.64
Adjusted Open $53.64
Previous Adjusted Close $53.64
Adjusted High $53.64
Adjusted Low $53.64
Invest in SPDR MSCI EM BEYOND BRIC ETF (EMBB)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for SPDR MSCI EM BEYOND BRIC ETF (EMBB)
Date Open High Low Close Adj.Close Volume
2016-09-01 $53.64 $53.64 $53.64 $53.64 $53.64 0
2016-08-31 $53.64 $53.64 $53.64 $53.64 $53.64 0
2016-08-30 $53.64 $53.64 $53.64 $53.64 $53.64 0
2016-08-29 $53.64 $53.64 $53.64 $53.64 $53.64 0
2016-08-26 $53.64 $53.64 $53.64 $53.64 $53.64 0
2016-08-25 $53.64 $53.64 $53.64 $53.64 $53.64 0
2016-08-24 $53.64 $53.64 $53.64 $53.64 $53.64 514
2016-08-23 $54.15 $54.15 $54.15 $54.15 $54.15 25
2016-08-22 $54.15 $54.15 $54.15 $54.15 $54.15 235
2016-08-19 $54.51 $54.51 $54.51 $54.51 $54.51 0
2016-08-18 $54.51 $54.51 $54.51 $54.51 $54.51 0
2016-08-17 $54.51 $54.51 $54.51 $54.51 $54.51 0
2016-08-16 $54.51 $54.51 $54.51 $54.51 $54.51 316
2016-08-15 $53.77 $53.77 $53.77 $53.77 $53.77 0
2016-08-12 $53.77 $53.77 $53.77 $53.77 $53.77 0
2016-08-11 $53.77 $53.77 $53.77 $53.77 $53.77 92
2016-08-10 $53.77 $53.77 $53.77 $53.77 $53.77 21
2016-08-09 $53.77 $53.77 $53.77 $53.77 $53.77 56
2016-08-08 $53.77 $53.77 $53.77 $53.77 $53.77 169
2016-08-05 $52.10 $52.10 $52.10 $52.10 $52.10 0
2016-08-04 $52.10 $52.10 $52.10 $52.10 $52.10 0
2016-08-03 $52.10 $52.10 $52.10 $52.10 $52.10 0
2016-08-02 $52.10 $52.10 $52.10 $52.10 $52.10 0
2016-08-01 $52.10 $52.10 $52.10 $52.10 $52.10 0
2016-07-29 $52.10 $52.10 $52.10 $52.10 $52.10 96
2016-07-28 $51.72 $52.25 $51.72 $52.10 $52.10 2,001
2016-07-27 $51.95 $52.46 $51.80 $52.25 $52.25 5,883
2016-07-26 $52.50 $52.96 $51.06 $52.02 $52.02 9,881
2016-07-25 $52.23 $52.25 $51.61 $52.04 $52.04 3,395
2016-07-22 $52.43 $52.43 $51.81 $52.38 $52.38 6,701
2016-07-21 $52.00 $52.00 $52.00 $52.00 $52.00 0
2016-07-20 $52.00 $52.00 $52.00 $52.00 $52.00 0
2016-07-19 $52.00 $52.00 $52.00 $52.00 $52.00 0
2016-07-18 $52.00 $52.00 $52.00 $52.00 $52.00 0
2016-07-15 $52.45 $52.45 $52.00 $52.00 $52.00 1,035
2016-07-14 $51.49 $51.81 $51.49 $51.80 $51.80 4,030
2016-07-13 $51.76 $51.76 $51.50 $51.50 $51.50 1,062
2016-07-12 $49.50 $49.50 $49.50 $49.50 $49.50 0
2016-07-11 $49.50 $49.50 $49.50 $49.50 $49.50 0
2016-07-08 $49.50 $49.50 $49.50 $49.50 $49.50 0
2016-07-07 $49.30 $49.50 $49.30 $49.50 $49.50 609
2016-07-06 $48.95 $49.80 $48.95 $49.80 $49.80 1,000
2016-07-05 $49.45 $49.45 $49.45 $49.45 $49.45 0
2016-07-01 $49.45 $49.45 $49.45 $49.45 $49.45 78
2016-06-30 $49.45 $49.45 $49.45 $49.45 $49.45 16
2016-06-29 $49.45 $49.50 $49.45 $49.45 $49.45 404
2016-06-28 $48.20 $48.50 $48.20 $48.50 $48.50 800
2016-06-27 $48.73 $48.73 $48.73 $48.73 $48.73 0
2016-06-24 $48.73 $48.73 $48.73 $48.73 $48.73 6
2016-06-23 $48.73 $48.73 $48.73 $48.73 $48.73 0
2016-06-22 $48.73 $48.73 $48.73 $48.73 $48.73 6
2016-06-21 $48.73 $48.73 $48.73 $48.73 $48.73 0
2016-06-20 $48.73 $48.73 $48.73 $48.73 $48.73 5
2016-06-17 $48.73 $48.73 $48.73 $48.73 $48.73 0
2016-06-16 $48.73 $48.73 $48.73 $48.73 $48.24 0
2016-06-15 $49.23 $49.23 $49.23 $49.23 $48.73 46
2016-06-14 $49.23 $49.23 $49.23 $49.23 $48.73 0
2016-06-13 $49.23 $49.23 $49.23 $49.23 $48.73 320
2016-06-10 $49.36 $49.36 $49.36 $49.36 $48.86 130
2016-06-09 $51.33 $51.33 $51.33 $51.33 $50.81 1
2016-06-08 $51.10 $51.33 $50.85 $51.33 $50.81 700
2016-06-07 $50.35 $50.35 $50.35 $50.35 $49.84 0
2016-06-06 $49.85 $50.42 $49.85 $50.35 $49.84 11,400
2016-06-03 $49.58 $49.95 $49.52 $49.95 $49.45 3,801
2016-06-02 $48.66 $49.01 $48.66 $49.01 $48.51 3,900
2016-06-01 $48.69 $48.93 $48.69 $48.93 $48.44 3,802
2016-05-31 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-27 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-26 $50.96 $50.96 $50.96 $50.96 $50.44 1
2016-05-25 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-24 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-23 $50.96 $50.96 $50.96 $50.96 $50.44 40
2016-05-20 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-19 $50.96 $50.96 $50.96 $50.96 $50.44 1
2016-05-18 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-17 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-16 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-13 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-12 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-11 $50.96 $50.96 $50.96 $50.96 $50.44 1
2016-05-10 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-09 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-06 $50.96 $50.96 $50.96 $50.96 $50.44 50
2016-05-05 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-04 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-05-03 $50.96 $50.96 $50.96 $50.96 $50.44 68
2016-05-02 $50.96 $50.96 $50.96 $50.96 $50.44 0
2016-04-29 $50.96 $50.96 $50.96 $50.96 $50.44 65
2016-04-28 $50.96 $50.96 $50.96 $50.96 $50.44 600
2016-04-27 $51.50 $51.50 $51.50 $51.50 $50.98 0
2016-04-26 $51.50 $51.50 $51.50 $51.50 $50.98 78
2016-04-25 $51.50 $51.50 $51.50 $51.50 $50.98 0
2016-04-22 $51.50 $51.50 $51.50 $51.50 $50.98 600
2016-04-21 $51.50 $51.50 $51.50 $51.50 $50.98 65
2016-04-20 $51.50 $51.50 $51.50 $51.50 $50.98 50
2016-04-19 $51.50 $51.50 $51.50 $51.50 $50.98 0
2016-04-18 $51.50 $51.50 $51.50 $51.50 $50.98 105
2016-04-15 $51.50 $51.50 $51.50 $51.50 $50.98 0
2016-04-14 $51.50 $51.50 $51.50 $51.50 $50.98 0
2016-04-13 $51.50 $51.50 $51.50 $51.50 $50.98 115
2016-04-12 $51.17 $51.17 $51.17 $51.17 $50.65 145
2016-04-11 $50.18 $50.18 $50.18 $50.18 $49.68 0
2016-04-08 $50.18 $50.18 $50.18 $50.18 $49.68 105
2016-04-07 $50.34 $50.34 $50.34 $50.34 $49.83 0
2016-04-06 $50.34 $50.34 $50.34 $50.34 $49.83 0
2016-04-05 $50.34 $50.34 $50.34 $50.34 $49.83 372
2016-04-04 $50.34 $50.34 $50.34 $50.34 $49.83 77
2016-04-01 $50.34 $50.34 $50.34 $50.34 $49.83 50
2016-03-31 $50.34 $50.34 $50.34 $50.34 $49.83 113
2016-03-30 $50.34 $50.34 $50.34 $50.34 $49.83 331
2016-03-29 $50.34 $50.34 $50.34 $50.34 $49.83 0
2016-03-28 $50.34 $50.34 $50.34 $50.34 $49.83 0
2016-03-24 $50.34 $50.34 $50.34 $50.34 $49.83 0
2016-03-23 $50.34 $50.34 $50.34 $50.34 $49.83 140
2016-03-22 $49.62 $49.62 $49.62 $49.62 $49.12 120
2016-03-21 $49.62 $49.62 $49.62 $49.62 $49.12 0
2016-03-18 $49.62 $49.62 $49.62 $49.62 $49.12 0
2016-03-17 $49.62 $49.62 $49.62 $49.62 $49.12 0
2016-03-16 $49.62 $49.62 $49.62 $49.62 $49.12 0
2016-03-15 $49.62 $49.62 $49.62 $49.62 $49.12 266
2016-03-14 $49.62 $49.62 $49.62 $49.62 $49.12 62
2016-03-11 $49.62 $49.62 $49.62 $49.62 $49.12 126
2016-03-10 $49.01 $49.01 $49.01 $49.01 $48.51 45
2016-03-09 $49.01 $49.01 $49.01 $49.01 $48.51 0
2016-03-08 $49.01 $49.01 $49.01 $49.01 $48.51 0
2016-03-07 $49.01 $49.01 $49.01 $49.01 $48.51 0
2016-03-04 $49.01 $49.01 $49.01 $49.01 $48.51 125
2016-03-03 $48.15 $48.15 $48.15 $48.15 $47.66 147
2016-03-02 $47.62 $47.62 $47.62 $47.62 $47.14 135
2016-03-01 $45.81 $45.81 $45.81 $45.81 $45.35 71
2016-02-29 $45.81 $45.81 $45.81 $45.81 $45.35 1
2016-02-26 $45.81 $45.81 $45.81 $45.81 $45.35 0
2016-02-25 $45.81 $45.81 $45.81 $45.81 $45.35 100
2016-02-24 $46.15 $46.15 $46.15 $46.15 $45.68 0
2016-02-23 $46.15 $46.15 $46.15 $46.15 $45.68 220
2016-02-22 $46.15 $46.15 $46.15 $46.15 $45.68 150
2016-02-19 $45.92 $45.92 $45.92 $45.92 $45.46 400
2016-02-18 $46.16 $46.16 $46.16 $46.16 $45.69 0
2016-02-17 $46.15 $46.17 $46.15 $46.16 $45.69 1,200
2016-02-16 $44.08 $44.08 $44.08 $44.08 $43.63 1
2016-02-12 $44.08 $44.08 $44.08 $44.08 $43.63 0
2016-02-11 $44.13 $46.49 $43.84 $44.08 $43.63 5,135
2016-02-10 $44.74 $44.75 $44.74 $44.75 $44.30 855
2016-02-09 $45.15 $45.15 $45.15 $45.15 $44.69 0
2016-02-08 $45.15 $45.15 $45.15 $45.15 $44.69 0
2016-02-05 $45.38 $45.38 $45.15 $45.15 $44.69 572
2016-02-04 $43.86 $43.86 $43.86 $43.86 $43.42 0
2016-02-03 $43.91 $44.18 $43.40 $43.86 $43.42 5,803
2016-02-02 $43.61 $43.61 $43.61 $43.61 $43.17 0
2016-02-01 $43.61 $43.61 $43.61 $43.61 $43.17 0
2016-01-29 $43.61 $43.61 $43.61 $43.61 $43.17 0
2016-01-28 $43.63 $43.63 $42.94 $43.61 $43.17 1,057
2016-01-27 $42.75 $43.20 $42.75 $43.20 $42.76 430
2016-01-26 $42.11 $42.11 $42.11 $42.11 $41.69 60
2016-01-25 $42.11 $42.11 $42.11 $42.11 $41.69 0
2016-01-22 $42.11 $42.11 $42.11 $42.11 $41.69 0
2016-01-21 $42.11 $42.11 $42.11 $42.11 $41.69 0
2016-01-20 $42.11 $42.11 $42.11 $42.11 $41.69 0
2016-01-19 $42.34 $42.34 $42.11 $42.11 $41.69 465
2016-01-15 $43.07 $43.07 $43.07 $43.07 $42.63 73
2016-01-14 $43.07 $43.07 $43.07 $43.07 $42.63 0
2016-01-13 $43.07 $43.07 $43.07 $43.07 $42.63 0
2016-01-12 $43.07 $43.07 $43.07 $43.07 $42.63 0
2016-01-11 $43.07 $43.07 $43.07 $43.07 $42.63 32
2016-01-08 $43.07 $43.07 $43.07 $43.07 $42.63 0
2016-01-07 $43.07 $43.07 $43.07 $43.07 $42.63 484
2016-01-06 $44.90 $44.90 $44.90 $44.90 $44.44 0
2016-01-05 $45.20 $45.21 $44.73 $44.90 $44.44 1,187
2016-01-04 $46.20 $46.20 $46.20 $46.20 $45.73 41
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.