SPDRR MSCI EM 50 ETF (EMFT) Exchange: NYSE ARCA

  1. Profile
  2. SPDRR MSCI EM 50 ETF (EMFT)

Data as of May 3, 2024

$45.81 ($0.00) 0.00%

SPDRR MSCI EM 50 ETF - Daily Information
Click for more stock information on SPDRR MSCI EM 50 ETF.
Daily Information Data
Date May 3, 2024
Open $45.81
Previous Close $45.81
High $45.81
Low $45.81
Adjusted Open $45.81
Previous Adjusted Close $45.81
Adjusted High $45.81
Adjusted Low $45.81
Invest in SPDRR MSCI EM 50 ETF (EMFT)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for SPDRR MSCI EM 50 ETF (EMFT)
Date Open High Low Close Adj.Close Volume
2016-09-01 $45.81 $45.81 $45.81 $45.81 $45.81 0
2016-08-31 $45.81 $45.81 $45.81 $45.81 $45.81 0
2016-08-30 $45.81 $45.81 $45.81 $45.81 $45.81 0
2016-08-29 $45.81 $45.81 $45.81 $45.81 $45.81 0
2016-08-26 $45.81 $45.81 $45.81 $45.81 $45.81 0
2016-08-25 $45.81 $45.81 $45.81 $45.81 $45.81 0
2016-08-24 $45.81 $45.81 $45.81 $45.81 $45.81 7
2016-08-23 $45.81 $45.81 $45.81 $45.81 $45.81 176
2016-08-22 $44.69 $44.69 $44.69 $44.69 $44.69 0
2016-08-19 $44.69 $44.69 $44.69 $44.69 $44.69 0
2016-08-18 $44.69 $44.69 $44.69 $44.69 $44.69 0
2016-08-17 $44.69 $44.69 $44.69 $44.69 $44.69 75
2016-08-16 $44.69 $44.69 $44.69 $44.69 $44.69 0
2016-08-15 $44.69 $44.69 $44.69 $44.69 $44.69 0
2016-08-12 $44.69 $44.69 $44.69 $44.69 $44.69 0
2016-08-11 $44.69 $44.69 $44.69 $44.69 $44.69 30
2016-08-10 $44.67 $44.69 $44.67 $44.69 $44.69 1,000
2016-08-09 $42.15 $42.15 $42.15 $42.15 $42.15 0
2016-08-08 $42.15 $42.15 $42.15 $42.15 $42.15 0
2016-08-05 $42.15 $42.15 $42.15 $42.15 $42.15 7
2016-08-04 $42.15 $42.15 $42.15 $42.15 $42.15 0
2016-08-03 $43.17 $43.17 $42.15 $42.15 $42.15 913
2016-08-02 $43.63 $43.63 $43.28 $43.29 $43.29 1,199
2016-08-01 $42.58 $43.86 $42.58 $43.70 $43.70 435
2016-07-29 $42.08 $42.42 $42.08 $42.39 $42.39 702
2016-07-28 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-07-27 $42.75 $43.70 $42.75 $43.70 $43.70 3,118
2016-07-26 $42.70 $42.96 $42.70 $42.81 $42.81 2,520
2016-07-25 $42.39 $42.80 $42.39 $42.79 $42.79 2,515
2016-07-22 $41.98 $42.95 $41.98 $42.78 $42.78 4,466
2016-07-21 $44.12 $44.39 $42.65 $42.90 $42.90 2,623
2016-07-20 $44.23 $44.31 $42.50 $43.49 $43.49 1,506
2016-07-19 $44.14 $44.14 $43.22 $44.06 $44.06 1,372
2016-07-18 $43.50 $43.50 $43.50 $43.50 $43.50 320
2016-07-15 $42.32 $42.32 $42.32 $42.32 $42.32 1
2016-07-14 $42.22 $43.59 $41.97 $42.32 $42.32 14,677
2016-07-13 $41.69 $42.00 $41.67 $41.70 $41.70 6,006
2016-07-12 $41.86 $42.05 $41.74 $41.84 $41.84 4,100
2016-07-11 $41.48 $42.40 $41.48 $41.86 $41.86 8,331
2016-07-08 $41.12 $41.26 $41.12 $41.26 $41.26 1,700
2016-07-07 $40.05 $41.72 $40.05 $41.72 $41.72 1,400
2016-07-06 $39.90 $41.00 $39.60 $39.74 $39.74 2,300
2016-07-05 $41.20 $41.40 $41.11 $41.25 $41.25 4,300
2016-07-01 $42.57 $42.85 $41.48 $41.57 $41.57 10,941
2016-06-30 $46.67 $46.67 $41.50 $41.70 $41.70 1,972
2016-06-29 $44.50 $44.50 $41.41 $42.65 $42.65 1,298
2016-06-28 $38.97 $39.78 $38.71 $39.78 $39.78 4,131
2016-06-27 $39.69 $39.73 $39.69 $39.72 $39.72 1,146
2016-06-24 $42.12 $42.12 $42.12 $42.12 $42.12 4
2016-06-23 $42.12 $42.12 $42.12 $42.12 $42.12 0
2016-06-22 $42.12 $42.12 $42.12 $42.12 $42.12 0
2016-06-21 $42.12 $42.12 $42.12 $42.12 $42.12 100
2016-06-20 $40.73 $40.73 $40.73 $40.73 $40.73 0
2016-06-17 $40.68 $40.73 $40.68 $40.73 $40.73 292
2016-06-16 $38.80 $38.80 $38.45 $38.51 $38.34 2,416
2016-06-15 $38.95 $39.15 $38.85 $39.04 $38.86 3,060
2016-06-14 $38.42 $38.42 $38.18 $38.41 $38.24 1,458
2016-06-13 $38.73 $38.95 $38.44 $38.95 $38.77 2,102
2016-06-10 $39.28 $39.28 $39.19 $39.26 $39.08 1,200
2016-06-09 $40.06 $40.25 $40.06 $40.25 $40.07 330
2016-06-08 $40.44 $40.44 $40.44 $40.44 $40.26 709
2016-06-07 $39.74 $39.74 $39.74 $39.74 $39.56 0
2016-06-06 $39.74 $39.74 $39.74 $39.74 $39.56 0
2016-06-03 $39.21 $39.74 $39.21 $39.74 $39.56 686
2016-06-02 $39.08 $39.17 $39.04 $39.17 $38.99 1,200
2016-06-01 $38.97 $39.19 $38.97 $39.19 $39.01 200
2016-05-31 $39.15 $39.15 $39.15 $39.15 $38.97 0
2016-05-27 $39.00 $39.15 $38.50 $39.15 $38.97 3,182
2016-05-26 $38.70 $38.70 $38.50 $38.60 $38.43 1,001
2016-05-25 $37.20 $37.20 $37.20 $37.20 $37.03 0
2016-05-24 $37.20 $37.20 $37.20 $37.20 $37.03 0
2016-05-23 $37.20 $37.20 $37.20 $37.20 $37.03 163
2016-05-20 $37.09 $37.09 $37.09 $37.09 $36.92 67
2016-05-19 $37.09 $37.09 $37.09 $37.09 $36.92 0
2016-05-18 $37.09 $37.09 $37.09 $37.09 $36.92 0
2016-05-17 $37.09 $37.09 $37.09 $37.09 $36.92 0
2016-05-16 $36.93 $37.09 $36.93 $37.09 $36.92 202
2016-05-13 $38.50 $38.50 $38.50 $38.50 $38.33 50
2016-05-12 $38.50 $38.50 $38.50 $38.50 $38.33 0
2016-05-11 $38.51 $38.52 $38.50 $38.50 $38.33 3,200
2016-05-10 $37.62 $37.62 $37.62 $37.62 $37.45 85
2016-05-09 $37.62 $37.62 $37.62 $37.62 $37.45 70
2016-05-06 $37.62 $37.62 $37.62 $37.62 $37.45 330
2016-05-05 $38.24 $38.24 $38.24 $38.24 $38.06 0
2016-05-04 $38.24 $38.24 $38.24 $38.24 $38.06 0
2016-05-03 $38.19 $38.24 $38.19 $38.24 $38.06 1,200
2016-05-02 $39.54 $39.54 $39.54 $39.54 $39.36 0
2016-04-29 $39.54 $39.54 $39.54 $39.54 $39.36 129
2016-04-28 $40.25 $40.25 $40.25 $40.25 $40.07 0
2016-04-27 $40.25 $40.25 $40.25 $40.25 $40.07 0
2016-04-26 $40.25 $40.25 $40.25 $40.25 $40.07 41
2016-04-25 $40.25 $40.25 $40.25 $40.25 $40.07 0
2016-04-22 $40.25 $40.25 $40.25 $40.25 $40.07 200
2016-04-21 $40.75 $40.75 $40.75 $40.75 $40.57 0
2016-04-20 $40.75 $40.75 $40.75 $40.75 $40.57 45
2016-04-19 $40.75 $40.75 $40.75 $40.75 $40.57 535
2016-04-18 $40.05 $40.05 $40.05 $40.05 $39.87 0
2016-04-15 $40.05 $40.05 $40.05 $40.05 $39.87 0
2016-04-14 $40.06 $40.23 $40.05 $40.05 $39.87 2,530
2016-04-13 $38.70 $38.70 $38.70 $38.70 $38.53 0
2016-04-12 $38.70 $38.70 $38.70 $38.70 $38.53 0
2016-04-11 $38.70 $38.70 $38.70 $38.70 $38.53 0
2016-04-08 $38.70 $38.70 $38.70 $38.70 $38.53 50
2016-04-07 $38.29 $38.72 $38.25 $38.70 $38.53 1,629
2016-04-06 $38.29 $38.29 $38.29 $38.29 $38.12 0
2016-04-05 $38.29 $38.29 $38.29 $38.29 $38.12 0
2016-04-04 $38.29 $38.29 $38.29 $38.29 $38.12 62
2016-04-01 $38.29 $38.29 $38.29 $38.29 $38.12 0
2016-03-31 $38.29 $38.29 $38.29 $38.29 $38.12 0
2016-03-30 $38.29 $38.29 $38.29 $38.29 $38.12 0
2016-03-29 $38.29 $38.29 $38.29 $38.29 $38.12 0
2016-03-28 $38.29 $38.29 $38.29 $38.29 $38.12 1,670
2016-03-24 $38.43 $38.43 $38.43 $38.43 $38.26 29
2016-03-23 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-22 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-21 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-18 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-17 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-16 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-15 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-14 $38.43 $38.43 $38.43 $38.43 $38.26 0
2016-03-11 $38.30 $38.43 $38.30 $38.43 $38.26 432
2016-03-10 $37.10 $37.10 $37.10 $37.10 $36.93 0
2016-03-09 $37.10 $37.10 $37.10 $37.10 $36.93 0
2016-03-08 $37.10 $37.10 $37.10 $37.10 $36.93 0
2016-03-07 $37.10 $37.10 $37.10 $37.10 $36.93 0
2016-03-04 $37.10 $37.10 $37.10 $37.10 $36.93 0
2016-03-03 $37.11 $37.11 $37.10 $37.10 $36.93 586
2016-03-02 $35.28 $35.28 $35.28 $35.28 $35.12 0
2016-03-01 $35.28 $35.28 $35.28 $35.28 $35.12 86
2016-02-29 $35.28 $35.28 $35.28 $35.28 $35.12 0
2016-02-26 $35.28 $35.28 $35.28 $35.28 $35.12 0
2016-02-25 $35.28 $35.28 $35.28 $35.28 $35.12 0
2016-02-24 $35.28 $35.28 $35.28 $35.28 $35.12 0
2016-02-23 $35.28 $35.28 $35.28 $35.28 $35.12 0
2016-02-22 $35.13 $35.28 $35.13 $35.28 $35.12 602
2016-02-19 $34.01 $34.01 $34.01 $34.01 $33.86 0
2016-02-18 $34.01 $34.01 $34.01 $34.01 $33.86 0
2016-02-17 $34.01 $34.01 $34.01 $34.01 $33.86 0
2016-02-16 $34.01 $34.01 $34.01 $34.01 $33.86 48
2016-02-12 $34.01 $34.01 $34.01 $34.01 $33.86 101
2016-02-11 $34.01 $34.01 $34.01 $34.01 $33.86 0
2016-02-10 $34.01 $34.01 $34.01 $34.01 $33.86 0
2016-02-09 $34.01 $34.01 $34.01 $34.01 $33.86 134
2016-02-08 $34.07 $34.07 $34.01 $34.01 $33.86 300
2016-02-05 $34.80 $34.80 $34.80 $34.80 $34.64 1
2016-02-04 $34.80 $34.80 $34.80 $34.80 $34.64 0
2016-02-03 $34.80 $34.80 $34.80 $34.80 $34.64 0
2016-02-02 $34.80 $34.80 $34.80 $34.80 $34.64 0
2016-02-01 $34.80 $34.80 $34.80 $34.80 $34.64 236
2016-01-29 $34.37 $34.37 $34.37 $34.37 $34.21 0
2016-01-28 $34.37 $34.37 $34.37 $34.37 $34.21 0
2016-01-27 $34.52 $34.52 $34.37 $34.37 $34.21 373
2016-01-26 $34.23 $34.23 $34.23 $34.23 $34.08 102
2016-01-25 $32.53 $32.53 $32.53 $32.53 $32.38 0
2016-01-22 $32.53 $32.53 $32.53 $32.53 $32.38 0
2016-01-21 $32.53 $32.53 $32.53 $32.53 $32.38 10
2016-01-20 $32.71 $32.73 $32.53 $32.53 $32.38 673
2016-01-19 $33.99 $33.99 $33.99 $33.99 $33.84 85
2016-01-15 $33.99 $33.99 $33.99 $33.99 $33.84 0
2016-01-14 $33.99 $33.99 $33.99 $33.99 $33.84 0
2016-01-13 $33.99 $33.99 $33.99 $33.99 $33.84 150
2016-01-12 $34.34 $34.41 $34.34 $34.41 $34.25 980
2016-01-11 $34.04 $34.04 $34.04 $34.04 $33.89 81
2016-01-08 $34.60 $34.60 $34.04 $34.04 $33.89 1,095
2016-01-07 $36.15 $36.15 $36.15 $36.15 $35.99 0
2016-01-06 $36.21 $38.37 $36.01 $36.15 $35.99 1,364
2016-01-05 $37.25 $37.25 $37.25 $37.25 $37.08 2
2016-01-04 $37.25 $37.25 $37.25 $37.25 $37.08 14
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.