SPDR Bloomberg SASB Emerging Markets ESG Select ETF (REMG) Historical Stock Data

23.31 ↓0.47 (-1.97%)

As of March 28, 2023, 1:37pm EST.

Historical Data

In the past 30 trading days, REMG is up 0.08% a day on average. There have been 26 days where SPDR Bloomberg SASB Emerging Markets ESG Select ETF closed green and 4 days where REMG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-11	23.78	23.78	↑$0.00 (0.00%)	23.78	23.78	10
2023-04-10	23.62	23.62	↑$0.00 (0.00%)	23.62	23.62	71
2023-04-05	23.72	23.55	↓$0.17 (-0.72%)	23.55	23.72	400
2023-04-04	23.69	23.70	↑$0.01 (0.04%)	23.69	23.70	400
2023-04-03	23.69	23.69	↑$0.00 (0.00%)	23.69	23.69	76
2023-03-31	23.59	23.59	↑$0.00 (0.00%)	23.59	23.59	5
2023-03-28	23.25	23.30	↑$0.05 (0.20%)	23.25	23.30	421
2023-03-27	23.09	23.09	↑$0.00 (0.00%)	23.09	23.09	1
2023-03-24	23.02	23.19	↑$0.17 (0.72%)	23.02	23.19	1.56K
2023-03-22	22.99	22.99	↑$0.00 (0.00%)	22.99	22.99	11
2023-03-21	22.93	22.93	↑$0.00 (0.00%)	22.93	22.93	79
2023-03-17	22.90	22.73	↓$0.17 (-0.74%)	22.73	22.90	400
2023-03-16	22.57	22.86	↑$0.29 (1.28%)	22.50	22.86	1.21K
2023-03-15	22.42	22.55	↑$0.13 (0.59%)	22.42	22.55	3.44K
2023-03-14	22.98	22.98	↑$0.00 (0.00%)	22.98	22.98	2
2023-03-13	22.86	22.99	↑$0.13 (0.55%)	22.86	22.99	750
2023-03-10	22.89	22.89	↑$0.00 (0.00%)	22.89	22.89	1
2023-03-08	23.44	23.44	↑$0.00 (0.00%)	23.44	23.44	1
2023-03-06	23.81	23.74	↓$0.07 (-0.31%)	23.74	23.81	400
2023-03-02	23.64	23.66	↑$0.03 (0.11%)	23.64	23.66	100
2023-02-28	23.20	23.20	↑$0.00 (0.00%)	23.20	23.20	30
2023-02-27	23.20	23.22	↑$0.02 (0.09%)	23.20	23.22	1K
2023-02-23	23.53	23.63	↑$0.09 (0.40%)	23.53	23.63	2.70K
2023-02-22	23.53	23.53	↑$0.00 (0.00%)	23.53	23.53	158
2023-02-10	24.13	24.13	↑$0.00 (0.00%)	24.13	24.13	36
2023-02-09	24.32	24.32	↑$0.00 (0.00%)	24.32	24.32	2
2023-02-06	24.18	24.18	↑$0.00 (0.00%)	24.18	24.18	1
2023-02-02	24.91	24.91	↑$0.00 (0.00%)	24.91	24.91	35
2023-02-01	24.82	25.07	↑$0.26 (1.05%)	24.82	25.07	700
2023-01-30	25.05	24.87	↓$0.18 (-0.72%)	24.87	25.05	405