EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	43.11	43.29	43.10	43.28	43.28	0.02%	14,004,745
Nov 21, 2024	43.22	43.31	43.07	43.27	43.27	-0.21%	16,086,867
Nov 20, 2024	43.35	43.39	43.13	43.36	43.36	-0.12%	18,358,021
Nov 19, 2024	43.30	43.52	43.27	43.41	43.41	-0.07%	16,624,494
Nov 18, 2024	43.16	43.46	43.16	43.44	43.44	1.14%	27,785,162
Nov 15, 2024	43.09	43.12	42.85	42.95	42.95	-	29,127,824
Nov 14, 2024	43.13	43.23	42.94	42.95	42.95	-0.56%	34,443,155
Nov 13, 2024	43.52	43.53	43.13	43.19	43.19	-0.64%	26,586,783
Nov 12, 2024	43.69	43.73	43.33	43.47	43.47	-1.90%	33,946,696
Nov 11, 2024	44.48	44.50	44.17	44.31	44.31	-0.76%	21,342,330
Nov 8, 2024	45.01	45.09	44.46	44.65	44.65	-2.47%	44,833,788
Nov 7, 2024	45.55	45.91	45.53	45.78	45.78	2.21%	39,247,611
Nov 6, 2024	44.53	44.94	44.35	44.79	44.79	-1.23%	37,143,334
Nov 5, 2024	45.23	45.41	45.19	45.35	45.35	1.36%	21,398,324
Nov 4, 2024	44.94	45.08	44.72	44.74	44.74	0.56%	24,674,236
Nov 1, 2024	44.78	44.91	44.48	44.49	44.49	0.09%	17,525,910
Oct 31, 2024	44.60	44.60	44.19	44.45	44.45	-0.65%	43,988,772
Oct 30, 2024	44.72	44.93	44.65	44.74	44.74	-0.97%	24,150,150
Oct 29, 2024	45.30	45.34	45.14	45.18	45.18	-0.31%	15,439,314
Oct 28, 2024	45.22	45.42	45.16	45.32	45.32	0.44%	15,169,358
Oct 25, 2024	45.31	45.46	45.05	45.12	45.12	-0.09%	21,428,467
Oct 24, 2024	45.18	45.24	44.95	45.16	45.16	-0.15%	16,257,058
Oct 23, 2024	45.34	45.47	45.06	45.23	45.23	-0.59%	19,822,006
Oct 22, 2024	45.38	45.60	45.36	45.50	45.50	-0.22%	19,243,454
Oct 21, 2024	45.54	45.71	45.34	45.60	45.60	-0.70%	19,614,867
Oct 18, 2024	46.17	46.18	45.87	45.92	45.92	0.99%	30,391,600
Oct 17, 2024	45.40	45.56	45.24	45.47	45.47	-0.15%	36,885,773
Oct 16, 2024	45.51	45.70	45.45	45.54	45.54	0.77%	25,111,186
Oct 15, 2024	45.75	45.78	45.08	45.19	45.19	-2.12%	31,227,548
Oct 14, 2024	46.01	46.43	45.89	46.17	46.17	-0.41%	20,415,388
Oct 11, 2024	45.75	46.38	45.70	46.36	46.36	0.72%	28,389,204
Oct 10, 2024	46.02	46.13	45.64	46.03	46.03	0.20%	18,052,363
Oct 9, 2024	45.58	46.06	45.53	45.94	45.94	-0.54%	35,395,829
Oct 8, 2024	46.14	46.29	45.79	46.19	46.19	-2.47%	47,817,310
Oct 7, 2024	47.30	47.44	47.02	47.36	47.36	0.83%	42,198,005
Oct 4, 2024	46.88	46.99	46.68	46.97	46.97	0.92%	29,483,871
Oct 3, 2024	46.25	46.72	46.20	46.54	46.54	-1.19%	31,198,327
Oct 2, 2024	47.10	47.15	46.73	47.10	47.10	1.97%	55,790,353
Oct 1, 2024	46.10	46.21	45.59	46.19	46.19	0.72%	38,648,946
Sep 30, 2024	46.35	46.38	45.75	45.86	45.86	-1.61%	61,400,537
Sep 27, 2024	46.67	46.95	46.53	46.61	46.61	-0.19%	51,540,075
Sep 26, 2024	46.72	46.88	46.30	46.70	46.70	3.66%	80,876,305
Sep 25, 2024	45.25	45.37	45.02	45.05	45.05	-1.05%	41,967,757
Sep 24, 2024	45.16	45.64	44.99	45.53	45.53	3.41%	64,472,676
Sep 23, 2024	43.92	44.17	43.89	44.03	44.03	0.78%	24,891,691
Sep 20, 2024	43.81	43.85	43.54	43.69	43.69	-0.21%	33,038,056
Sep 19, 2024	43.62	43.88	43.37	43.78	43.78	2.12%	41,025,476
Sep 18, 2024	43.10	43.44	42.81	42.87	42.87	-0.35%	26,010,481
Sep 17, 2024	43.19	43.22	42.91	43.02	43.02	0.12%	20,623,712
Sep 16, 2024	42.99	43.01	42.78	42.97	42.97	0.33%	14,733,159
Sep 13, 2024	42.77	42.90	42.75	42.83	42.83	0.47%	16,882,294
Sep 12, 2024	42.37	42.64	42.26	42.63	42.63	0.83%	19,998,591
Sep 11, 2024	41.90	42.30	41.56	42.28	42.28	0.74%	26,253,319
Sep 10, 2024	42.05	42.05	41.69	41.97	41.97	-0.38%	19,700,411
Sep 9, 2024	42.03	42.23	41.97	42.13	42.13	0.84%	19,917,378
Sep 6, 2024	42.54	42.59	41.75	41.78	41.78	-1.83%	32,437,042
Sep 5, 2024	42.52	42.73	42.43	42.56	42.56	0.14%	22,513,874
Sep 4, 2024	42.40	42.75	42.40	42.50	42.50	-0.02%	23,939,935
Sep 3, 2024	42.96	43.01	42.46	42.51	42.51	-1.98%	35,293,658
Aug 30, 2024	43.50	43.52	43.18	43.37	43.37	0.21%	29,450,428
Aug 29, 2024	43.34	43.51	43.26	43.28	43.28	0.05%	15,497,642
Aug 28, 2024	43.42	43.45	43.10	43.26	43.26	-0.62%	15,442,999
Aug 27, 2024	43.47	43.59	43.35	43.53	43.53	0.14%	14,424,724
Aug 26, 2024	43.61	43.66	43.41	43.47	43.47	-0.84%	18,429,318
Aug 23, 2024	43.55	43.93	43.44	43.84	43.84	1.67%	27,848,692
Aug 22, 2024	43.54	43.55	43.06	43.12	43.12	-1.24%	22,515,044
Aug 21, 2024	43.51	43.75	43.50	43.66	43.66	0.39%	14,644,427
Aug 20, 2024	43.70	43.71	43.38	43.49	43.49	-0.78%	19,230,757
Aug 19, 2024	43.63	43.91	43.57	43.83	43.83	0.97%	26,716,609
Aug 16, 2024	43.16	43.43	43.14	43.41	43.41	1.17%	31,457,954
Aug 15, 2024	42.65	43.00	42.57	42.91	42.91	1.11%	26,914,019
Aug 14, 2024	42.61	42.63	42.28	42.44	42.44	-0.54%	17,537,053
Aug 13, 2024	42.31	42.68	42.29	42.67	42.67	1.11%	21,073,624
Aug 12, 2024	42.16	42.37	42.09	42.20	42.20	0.33%	15,042,347
Aug 9, 2024	41.93	42.14	41.77	42.06	42.06	0.55%	21,142,895
Aug 8, 2024	41.45	41.86	41.31	41.83	41.83	2.27%	30,021,998
Aug 7, 2024	41.56	41.59	40.88	40.90	40.90	0.62%	36,654,427
Aug 6, 2024	40.28	40.95	40.20	40.65	40.65	0.57%	32,540,176
Aug 5, 2024	39.41	40.69	39.39	40.42	40.42	-2.84%	60,439,470
Aug 2, 2024	41.53	41.67	41.37	41.60	41.60	-1.42%	34,956,447
Aug 1, 2024	42.79	42.88	42.09	42.20	42.20	-1.75%	35,497,087
Jul 31, 2024	42.95	43.11	42.82	42.95	42.95	2.19%	38,600,419
Jul 30, 2024	42.25	42.26	41.89	42.03	42.03	-0.45%	19,193,605
Jul 29, 2024	42.32	42.33	42.07	42.22	42.22	-0.33%	14,299,188
Jul 26, 2024	42.28	42.46	42.19	42.36	42.36	1.03%	21,393,710
Jul 25, 2024	41.92	42.25	41.78	41.93	41.93	-0.40%	27,940,491
Jul 24, 2024	42.53	42.58	42.09	42.10	42.10	-1.45%	28,113,747
Jul 23, 2024	42.78	42.85	42.66	42.72	42.72	-0.88%	22,891,995
Jul 22, 2024	43.02	43.14	42.91	43.10	43.10	0.84%	17,057,484
Jul 19, 2024	43.01	43.07	42.74	42.74	42.74	-0.97%	34,590,681
Jul 18, 2024	43.65	43.68	43.09	43.16	43.16	-0.94%	42,400,068
Jul 17, 2024	43.75	43.82	43.54	43.57	43.57	-1.63%	42,630,934
Jul 16, 2024	44.06	44.30	44.02	44.29	44.29	0.57%	19,234,310
Jul 15, 2024	44.27	44.29	43.99	44.04	44.04	-1.06%	24,174,925
Jul 12, 2024	44.47	44.64	44.46	44.51	44.51	0.41%	24,799,279
Jul 11, 2024	44.54	44.58	44.21	44.33	44.33	0.59%	35,655,429
Jul 10, 2024	43.98	44.08	43.89	44.07	44.07	0.57%	15,332,676
Jul 9, 2024	43.73	43.88	43.67	43.82	43.82	0.41%	19,369,793
Jul 8, 2024	43.74	43.81	43.61	43.64	43.64	0.02%	18,685,213
Jul 5, 2024	43.62	43.65	43.31	43.63	43.63	0.41%	21,337,790