EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	42.46	42.60	42.29	42.54	42.54	1.07%	16,484,842
Jan 17, 2025	41.96	42.38	41.90	42.09	42.09	0.79%	30,692,265
Jan 16, 2025	41.94	41.95	41.75	41.76	41.76	-0.12%	17,711,438
Jan 15, 2025	41.71	41.83	41.62	41.81	41.81	1.31%	22,557,031
Jan 14, 2025	41.34	41.39	41.14	41.27	41.27	1.13%	23,438,554
Jan 13, 2025	40.63	40.83	40.61	40.81	40.81	-0.68%	28,154,909
Jan 10, 2025	41.27	41.27	41.02	41.09	41.09	-1.70%	42,204,315
Jan 8, 2025	41.74	41.85	41.61	41.80	41.80	-0.48%	20,257,514
Jan 7, 2025	42.46	42.47	41.96	42.00	42.00	-0.71%	30,912,455
Jan 6, 2025	42.60	42.73	42.28	42.30	42.30	0.36%	26,200,904
Jan 3, 2025	42.09	42.19	41.96	42.15	42.15	0.93%	17,705,965
Jan 2, 2025	41.87	41.99	41.68	41.76	41.76	-0.14%	25,287,214
Dec 31, 2024	41.94	42.04	41.79	41.82	41.82	-0.33%	40,524,003
Dec 30, 2024	42.04	42.09	41.84	41.96	41.96	-0.80%	25,055,026
Dec 27, 2024	42.23	42.33	42.11	42.30	42.30	-0.45%	22,672,390
Dec 26, 2024	42.36	42.58	42.34	42.49	42.49	-0.35%	16,152,229
Dec 24, 2024	42.51	42.67	42.46	42.64	42.64	0.31%	7,066,781
Dec 23, 2024	42.28	42.55	42.21	42.51	42.51	0.57%	17,955,497
Dec 20, 2024	41.96	42.49	41.93	42.27	42.27	0.40%	25,512,206
Dec 19, 2024	42.37	42.41	42.10	42.10	42.10	0.33%	31,146,856
Dec 18, 2024	42.90	43.01	41.88	41.96	41.96	-2.33%	33,249,481
Dec 17, 2024	42.72	43.01	42.69	42.96	42.96	-1.90%	30,224,025
Dec 16, 2024	43.83	43.96	43.78	43.79	43.06	-0.55%	32,259,825
Dec 13, 2024	44.10	44.11	43.88	44.03	43.30	0.09%	19,381,229
Dec 12, 2024	44.06	44.22	43.93	43.99	43.26	-0.50%	17,662,981
Dec 11, 2024	44.13	44.24	43.99	44.21	43.47	0.41%	20,405,592
Dec 10, 2024	44.28	44.32	44.00	44.03	43.30	-1.61%	26,979,799
Dec 9, 2024	44.79	45.10	44.73	44.75	44.01	2.05%	34,841,459
Dec 6, 2024	44.03	44.06	43.79	43.85	43.12	-0.16%	13,142,374
Dec 5, 2024	43.85	43.97	43.83	43.92	43.19	0.66%	23,736,136
Dec 4, 2024	43.66	43.70	43.49	43.63	42.90	0.25%	21,339,136
Dec 3, 2024	43.26	43.55	43.10	43.52	42.80	0.21%	49,462,532
Dec 2, 2024	43.36	43.49	43.22	43.43	42.71	0.39%	16,508,740
Nov 29, 2024	42.81	43.30	42.80	43.26	42.54	0.16%	17,372,213
Nov 27, 2024	43.39	43.44	43.03	43.19	42.47	0.14%	17,921,965
Nov 26, 2024	43.31	43.32	43.08	43.13	42.41	-0.42%	19,119,677
Nov 25, 2024	43.46	43.48	43.19	43.31	42.59	0.07%	18,855,120
Nov 22, 2024	43.11	43.29	43.10	43.28	42.56	0.02%	14,104,103
Nov 21, 2024	43.22	43.31	43.07	43.27	42.55	-0.21%	16,086,867
Nov 20, 2024	43.35	43.39	43.13	43.36	42.64	-0.12%	18,358,021
Nov 19, 2024	43.30	43.52	43.27	43.41	42.69	-0.07%	16,624,494
Nov 18, 2024	43.16	43.46	43.16	43.44	42.72	1.14%	27,785,162
Nov 15, 2024	43.09	43.12	42.85	42.95	42.24	-	29,127,824
Nov 14, 2024	43.13	43.23	42.94	42.95	42.24	-0.56%	34,443,155
Nov 13, 2024	43.52	43.53	43.13	43.19	42.47	-0.64%	26,586,783
Nov 12, 2024	43.69	43.73	43.33	43.47	42.75	-1.90%	33,946,696
Nov 11, 2024	44.48	44.50	44.17	44.31	43.57	-0.76%	21,342,330
Nov 8, 2024	45.01	45.09	44.46	44.65	43.91	-2.47%	44,833,788
Nov 7, 2024	45.55	45.91	45.53	45.78	45.02	2.21%	39,247,611
Nov 6, 2024	44.53	44.94	44.35	44.79	44.04	-1.23%	37,143,334
Nov 5, 2024	45.23	45.41	45.19	45.35	44.60	1.36%	21,398,324
Nov 4, 2024	44.94	45.08	44.72	44.74	44.00	0.56%	24,674,236
Nov 1, 2024	44.78	44.91	44.48	44.49	43.75	0.09%	17,525,910
Oct 31, 2024	44.60	44.60	44.19	44.45	43.71	-0.65%	43,988,772
Oct 30, 2024	44.72	44.93	44.65	44.74	44.00	-0.97%	24,150,150
Oct 29, 2024	45.30	45.34	45.14	45.18	44.43	-0.31%	15,439,314
Oct 28, 2024	45.22	45.42	45.16	45.32	44.57	0.44%	15,169,358
Oct 25, 2024	45.31	45.46	45.05	45.12	44.37	-0.09%	21,428,467
Oct 24, 2024	45.18	45.24	44.95	45.16	44.41	-0.15%	16,257,058
Oct 23, 2024	45.34	45.47	45.06	45.23	44.48	-0.59%	19,822,006
Oct 22, 2024	45.38	45.60	45.36	45.50	44.74	-0.22%	19,243,454
Oct 21, 2024	45.54	45.71	45.34	45.60	44.84	-0.70%	19,614,867
Oct 18, 2024	46.17	46.18	45.87	45.92	45.16	0.99%	30,391,600
Oct 17, 2024	45.40	45.56	45.24	45.47	44.71	-0.15%	36,885,773
Oct 16, 2024	45.51	45.70	45.45	45.54	44.78	0.77%	25,111,186
Oct 15, 2024	45.75	45.78	45.08	45.19	44.44	-2.12%	31,227,548
Oct 14, 2024	46.01	46.43	45.89	46.17	45.40	-0.41%	20,415,388
Oct 11, 2024	45.75	46.38	45.70	46.36	45.59	0.72%	28,389,204
Oct 10, 2024	46.02	46.13	45.64	46.03	45.26	0.20%	18,052,363
Oct 9, 2024	45.58	46.06	45.53	45.94	45.18	-0.54%	35,395,829
Oct 8, 2024	46.14	46.29	45.79	46.19	45.42	-2.47%	47,817,310
Oct 7, 2024	47.30	47.44	47.02	47.36	46.57	0.83%	42,198,005
Oct 4, 2024	46.88	46.99	46.68	46.97	46.19	0.92%	29,483,871
Oct 3, 2024	46.25	46.72	46.20	46.54	45.77	-1.19%	31,198,327
Oct 2, 2024	47.10	47.15	46.73	47.10	46.32	1.97%	55,790,353
Oct 1, 2024	46.10	46.21	45.59	46.19	45.42	0.72%	38,648,946
Sep 30, 2024	46.35	46.38	45.75	45.86	45.10	-1.61%	61,400,537
Sep 27, 2024	46.67	46.95	46.53	46.61	45.83	-0.19%	51,540,075
Sep 26, 2024	46.72	46.88	46.30	46.70	45.92	3.66%	80,876,305
Sep 25, 2024	45.25	45.37	45.02	45.05	44.30	-1.05%	41,967,757
Sep 24, 2024	45.16	45.64	44.99	45.53	44.77	3.41%	64,472,676
Sep 23, 2024	43.92	44.17	43.89	44.03	43.30	0.78%	24,891,691
Sep 20, 2024	43.81	43.85	43.54	43.69	42.96	-0.21%	33,038,056
Sep 19, 2024	43.62	43.88	43.37	43.78	43.05	2.12%	41,025,476
Sep 18, 2024	43.10	43.44	42.81	42.87	42.16	-0.35%	26,010,481
Sep 17, 2024	43.19	43.22	42.91	43.02	42.30	0.12%	20,623,712
Sep 16, 2024	42.99	43.01	42.78	42.97	42.26	0.33%	14,733,159
Sep 13, 2024	42.77	42.90	42.75	42.83	42.12	0.47%	16,882,294
Sep 12, 2024	42.37	42.64	42.26	42.63	41.92	0.83%	19,998,591
Sep 11, 2024	41.90	42.30	41.56	42.28	41.58	0.74%	26,253,319
Sep 10, 2024	42.05	42.05	41.69	41.97	41.27	-0.38%	19,700,411
Sep 9, 2024	42.03	42.23	41.97	42.13	41.43	0.84%	19,917,378
Sep 6, 2024	42.54	42.59	41.75	41.78	41.08	-1.83%	32,437,042
Sep 5, 2024	42.52	42.73	42.43	42.56	41.85	0.14%	22,513,874
Sep 4, 2024	42.40	42.75	42.40	42.50	41.79	-0.02%	23,939,935
Sep 3, 2024	42.96	43.01	42.46	42.51	41.80	-1.98%	35,293,658
Aug 30, 2024	43.50	43.52	43.18	43.37	42.65	0.21%	29,450,428
Aug 29, 2024	43.34	43.51	43.26	43.28	42.56	0.05%	15,497,642
Aug 28, 2024	43.42	43.45	43.10	43.26	42.54	-0.62%	15,442,999
Aug 27, 2024	43.47	43.59	43.35	43.53	42.81	0.14%	14,424,724