EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	49.93	50.63	49.89	50.63	50.63	1.99%	31,264,250
Aug 21, 2025	49.58	49.74	49.54	49.64	49.64	-0.22%	14,428,472
Aug 20, 2025	49.73	49.80	49.45	49.75	49.75	-0.14%	20,299,186
Aug 19, 2025	50.10	50.10	49.76	49.82	49.82	-0.82%	17,226,997
Aug 18, 2025	50.16	50.24	50.10	50.23	50.23	0.58%	19,212,460
Aug 15, 2025	50.03	50.08	49.88	49.94	49.94	0.12%	24,042,556
Aug 14, 2025	49.87	50.01	49.74	49.88	49.88	-1.23%	28,016,613
Aug 13, 2025	50.45	50.59	50.41	50.50	50.50	1.20%	28,585,673
Aug 12, 2025	49.51	49.93	49.47	49.90	49.90	1.22%	22,908,716
Aug 11, 2025	49.40	49.46	49.23	49.30	49.30	-0.28%	15,176,100
Aug 8, 2025	49.33	49.46	49.29	49.44	49.44	-0.08%	16,926,907
Aug 7, 2025	49.60	49.68	49.35	49.48	49.48	0.84%	23,379,228
Aug 6, 2025	48.90	49.10	48.80	49.07	49.07	0.47%	17,094,077
Aug 5, 2025	48.96	49.02	48.73	48.84	48.84	0.29%	18,709,201
Aug 4, 2025	48.74	48.79	48.56	48.70	48.70	1.04%	32,920,385
Aug 1, 2025	48.38	48.38	47.98	48.20	48.20	-0.74%	27,234,648
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