EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.38	48.38	47.98	48.20	48.20	-0.74%	27,115,640
Jul 31, 2025	48.73	48.81	48.48	48.56	48.56	-0.57%	30,587,088
Jul 30, 2025	49.04	49.13	48.74	48.84	48.84	-0.73%	37,855,503
Jul 29, 2025	49.29	49.35	49.13	49.20	49.20	0.04%	24,742,726
Jul 28, 2025	49.29	49.34	49.09	49.18	49.18	-0.67%	27,703,376
Jul 25, 2025	49.38	49.54	49.31	49.51	49.51	-0.30%	15,605,044
Jul 24, 2025	49.78	49.85	49.63	49.66	49.66	-0.54%	18,948,012
Jul 23, 2025	49.74	49.96	49.69	49.93	49.93	1.01%	23,744,641
Jul 22, 2025	49.26	49.44	49.05	49.43	49.43	0.06%	22,316,599
Jul 21, 2025	49.33	49.60	49.25	49.40	49.40	0.65%	16,861,658
Jul 18, 2025	49.33	49.42	49.05	49.08	49.08	-0.22%	23,407,972
Jul 17, 2025	48.85	49.22	48.80	49.19	49.19	0.57%	22,323,873
Jul 16, 2025	48.66	48.92	48.48	48.91	48.91	0.47%	32,619,959
Jul 15, 2025	48.84	48.88	48.61	48.68	48.68	0.72%	24,890,616
Jul 14, 2025	48.27	48.37	48.20	48.33	48.33	0.15%	16,882,110
Jul 11, 2025	48.34	48.39	48.22	48.26	48.26	-0.33%	27,338,383
Jul 10, 2025	48.38	48.43	48.20	48.42	48.42	0.27%	21,892,231
Jul 9, 2025	48.38	48.38	48.15	48.29	48.29	-0.17%	14,846,203
Jul 8, 2025	48.37	48.42	48.24	48.37	48.37	0.62%	16,317,191
Jul 7, 2025	48.28	48.39	47.96	48.07	48.07	-1.42%	24,462,512
Jul 3, 2025	48.58	48.80	48.58	48.76	48.76	0.45%	20,080,100
Jul 2, 2025	48.17	48.54	48.13	48.54	48.54	0.43%	23,950,637
Jul 1, 2025	48.35	48.42	48.19	48.33	48.33	0.19%	25,392,965
Jun 30, 2025	48.00	48.27	47.90	48.24	48.24	0.31%	32,966,305
Jun 27, 2025	48.04	48.25	47.96	48.09	48.09	-0.39%	37,593,385
Jun 26, 2025	48.18	48.36	48.05	48.28	48.28	0.67%	21,962,151
Jun 25, 2025	47.90	47.99	47.82	47.96	47.96	0.08%	23,739,152
Jun 24, 2025	47.44	47.94	47.41	47.92	47.92	2.59%	36,113,994
Jun 23, 2025	46.25	46.72	46.15	46.71	46.71	0.82%	22,233,171
Jun 20, 2025	46.78	46.78	46.29	46.33	46.33	-0.58%	32,783,286
Jun 18, 2025	46.62	46.79	46.48	46.60	46.60	-0.02%	26,286,883
Jun 17, 2025	46.91	47.01	46.54	46.61	46.61	-1.31%	35,176,869
Jun 16, 2025	47.18	47.50	47.18	47.23	47.23	0.25%	26,995,886
Jun 13, 2025	47.00	47.30	46.98	47.11	46.66	-1.59%	35,198,054
Jun 12, 2025	47.73	47.90	47.69	47.87	47.42	0.17%	19,734,396
Jun 11, 2025	47.84	47.97	47.73	47.79	47.34	0.42%	28,230,755
Jun 10, 2025	47.55	47.63	47.34	47.59	47.14	0.57%	26,583,556
Jun 9, 2025	47.17	47.39	47.11	47.32	46.87	0.85%	22,715,154
Jun 6, 2025	46.81	46.95	46.72	46.92	46.48	0.32%	16,629,852
Jun 5, 2025	46.93	46.98	46.65	46.77	46.33	0.52%	26,294,167
Jun 4, 2025	46.40	46.59	46.35	46.53	46.09	1.24%	26,497,822
Jun 3, 2025	45.84	46.01	45.75	45.96	45.53	0.24%	20,943,361
Jun 2, 2025	45.69	45.87	45.52	45.85	45.42	0.72%	20,576,505
May 30, 2025	45.66	45.66	45.23	45.52	45.09	-1.22%	42,291,621
May 29, 2025	46.32	46.34	45.93	46.08	45.64	0.37%	24,292,350
May 28, 2025	46.00	46.02	45.87	45.91	45.48	-0.46%	26,970,520
May 27, 2025	46.07	46.18	45.97	46.12	45.68	-0.24%	26,279,258
May 23, 2025	45.91	46.31	45.87	46.23	45.79	0.41%	22,018,911
May 22, 2025	45.97	46.15	45.90	46.04	45.60	-0.32%	16,773,041
May 21, 2025	46.49	46.60	46.12	46.19	45.75	-0.26%	25,570,461