EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.17	44.22	43.70	43.79	-	-1.83%	19,981,726
Mar 27, 2025	44.42	44.76	44.42	44.60	44.60	0.50%	15,749,099
Mar 26, 2025	44.62	44.68	44.32	44.38	44.38	-0.60%	22,050,037
Mar 25, 2025	44.74	44.86	44.61	44.65	44.65	-0.29%	29,535,910
Mar 24, 2025	44.75	44.90	44.66	44.78	44.78	0.45%	20,478,983
Mar 21, 2025	44.44	44.65	44.40	44.58	44.58	-0.49%	19,403,829
Mar 20, 2025	44.60	44.87	44.54	44.80	44.80	-0.93%	25,180,928
Mar 19, 2025	45.29	45.38	45.00	45.22	45.22	0.24%	31,657,452
Mar 18, 2025	45.25	45.28	44.94	45.11	45.11	-0.51%	19,974,226
Mar 17, 2025	44.74	45.40	44.74	45.34	45.34	1.70%	37,712,443
Mar 14, 2025	44.31	44.59	44.26	44.58	44.58	1.83%	21,858,446
Mar 13, 2025	43.52	43.91	43.49	43.78	43.78	-0.41%	17,870,354
Mar 12, 2025	43.91	44.02	43.63	43.96	43.96	0.55%	17,731,649
Mar 11, 2025	43.73	43.95	43.42	43.72	43.72	0.83%	21,184,081
Mar 10, 2025	43.75	43.88	43.09	43.36	43.36	-2.39%	28,824,088
Mar 7, 2025	44.34	44.54	44.01	44.42	44.42	0.50%	23,474,495
Mar 6, 2025	44.45	44.64	44.16	44.20	44.20	-0.63%	33,544,539
Mar 5, 2025	43.96	44.55	43.83	44.48	44.48	2.99%	47,763,449
Mar 4, 2025	42.98	43.56	42.71	43.19	43.19	0.84%	30,082,445
Mar 3, 2025	43.46	43.60	42.68	42.83	42.83	-0.88%	45,587,736
Feb 28, 2025	43.05	43.26	42.86	43.21	43.21	-1.37%	52,402,337
Feb 27, 2025	44.30	44.40	43.78	43.81	43.81	-1.95%	30,518,894
Feb 26, 2025	44.75	44.99	44.57	44.68	44.68	0.99%	25,170,980
Feb 25, 2025	44.35	44.37	44.06	44.24	44.24	0.07%	19,955,547
Feb 24, 2025	44.65	44.66	44.19	44.21	44.21	-1.54%	38,306,964
Feb 21, 2025	45.26	45.42	44.74	44.90	44.90	-0.29%	33,974,725
Feb 20, 2025	44.95	45.23	44.80	45.03	45.03	0.92%	29,210,497
Feb 19, 2025	44.65	44.69	44.52	44.62	44.62	-0.16%	20,275,247
Feb 18, 2025	44.76	44.79	44.59	44.69	44.69	0.63%	23,037,136
Feb 14, 2025	44.36	44.41	44.19	44.41	44.41	0.77%	24,329,380
Feb 13, 2025	43.49	44.07	43.48	44.07	44.07	0.64%	22,840,972
Feb 12, 2025	43.49	43.95	43.38	43.79	43.79	0.55%	19,985,964
Feb 11, 2025	43.42	43.65	43.35	43.55	43.55	-0.39%	19,596,768
Feb 10, 2025	43.62	43.72	43.51	43.72	43.72	1.20%	19,596,704
Feb 7, 2025	43.62	43.72	43.16	43.20	43.20	-0.09%	32,804,389
Feb 6, 2025	43.20	43.26	43.11	43.24	43.24	0.42%	19,365,681
Feb 5, 2025	43.01	43.17	42.95	43.06	43.06	-0.25%	21,829,247
Feb 4, 2025	42.94	43.31	42.88	43.17	43.17	1.79%	26,992,857
Feb 3, 2025	42.02	42.67	41.97	42.41	42.41	-0.73%	37,505,721
Jan 31, 2025	43.22	43.32	42.65	42.72	42.72	-1.13%	29,988,413
Jan 30, 2025	42.82	43.34	42.80	43.21	43.21	1.69%	30,450,278
Jan 29, 2025	42.73	42.82	42.44	42.49	42.49	0.02%	24,922,391
Jan 28, 2025	42.24	42.50	41.99	42.48	42.48	0.74%	22,438,231
Jan 27, 2025	42.20	42.32	42.08	42.17	42.17	-1.82%	25,964,225
Jan 24, 2025	42.91	43.05	42.75	42.95	42.95	0.66%	20,962,770
Jan 23, 2025	42.48	42.71	42.40	42.67	42.67	0.23%	15,212,765
Jan 22, 2025	42.60	42.68	42.45	42.57	42.57	0.07%	16,894,933
Jan 21, 2025	42.46	42.60	42.29	42.54	42.54	1.07%	16,728,152
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