EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	54.57	54.82	54.53	54.80	54.80	0.70%	11,329,736
Dec 24, 2025	54.41	54.46	54.34	54.42	54.42	0.20%	9,519,241
Dec 23, 2025	53.99	54.33	53.90	54.31	54.31	0.56%	24,484,874
Dec 22, 2025	53.97	54.05	53.89	54.01	54.01	0.54%	20,610,412
Dec 19, 2025	53.54	53.89	53.50	53.72	53.72	0.98%	28,249,301
Dec 18, 2025	53.27	53.50	53.14	53.20	53.20	1.14%	29,985,616
Dec 17, 2025	53.26	53.31	52.58	52.60	52.60	-0.72%	35,740,791
Dec 16, 2025	52.96	53.13	52.77	52.98	52.98	-2.03%	38,180,868
Dec 15, 2025	54.55	54.58	54.07	54.08	53.32	-0.29%	29,137,022
Dec 12, 2025	54.91	54.95	54.10	54.24	53.47	-1.17%	30,590,003
Dec 11, 2025	54.70	54.95	54.48	54.88	54.11	-0.47%	22,013,616
Dec 10, 2025	54.65	55.24	54.58	55.14	54.36	1.12%	35,022,917
Dec 9, 2025	54.30	54.58	54.25	54.53	53.76	-0.16%	17,789,155
Dec 8, 2025	54.87	54.87	54.48	54.62	53.85	-0.22%	29,055,648
Dec 5, 2025	54.93	55.12	54.67	54.74	53.97	0.75%	20,114,547
Dec 4, 2025	54.41	54.41	54.18	54.33	53.56	-0.02%	14,443,495
Dec 3, 2025	54.14	54.35	54.05	54.34	53.57	0.07%	16,750,182
Dec 2, 2025	54.36	54.38	54.07	54.30	53.53	0.04%	22,523,089
Dec 1, 2025	54.15	54.45	54.15	54.28	53.51	-0.07%	17,854,074
Nov 28, 2025	54.16	54.37	54.12	54.32	53.55	0.15%	15,057,453
Nov 26, 2025	54.10	54.33	53.96	54.24	53.47	0.72%	22,161,638
Nov 25, 2025	53.63	53.87	53.21	53.85	53.09	0.35%	25,248,180
Nov 24, 2025	53.12	53.70	53.12	53.66	52.90	1.05%	33,650,563
Nov 21, 2025	52.71	53.33	52.38	53.10	52.35	-0.02%	40,328,780
Nov 20, 2025	54.43	54.49	53.08	53.11	52.36	-1.37%	32,026,351
Nov 19, 2025	53.84	54.17	53.61	53.85	53.09	-0.35%	20,897,928
Nov 18, 2025	53.88	54.25	53.68	54.04	53.28	-0.50%	29,360,262
Nov 17, 2025	54.52	54.89	54.14	54.31	53.54	-1.18%	24,765,074
Nov 14, 2025	54.53	55.30	54.41	54.96	54.18	0.05%	27,660,028
Nov 13, 2025	55.70	55.73	54.82	54.93	54.15	-1.17%	29,877,469
Nov 12, 2025	55.66	55.66	55.42	55.58	54.80	0.02%	24,137,861
Nov 11, 2025	55.51	55.70	55.37	55.57	54.79	0.11%	22,791,823
Nov 10, 2025	55.28	55.55	55.10	55.51	54.73	1.76%	27,712,194
Nov 7, 2025	54.21	54.55	53.80	54.55	53.78	-0.29%	32,432,333
Nov 6, 2025	55.07	55.22	54.52	54.71	53.94	-0.74%	24,880,814
Nov 5, 2025	54.64	55.25	54.61	55.12	54.34	0.90%	22,362,009
Nov 4, 2025	54.73	55.07	54.61	54.63	53.86	-1.83%	25,655,752
Nov 3, 2025	55.69	55.73	55.37	55.65	54.86	0.63%	18,735,927
Oct 31, 2025	55.34	55.39	55.03	55.30	54.52	-0.23%	29,316,434
Oct 30, 2025	55.45	55.66	55.32	55.43	54.65	-1.04%	22,532,835
Oct 29, 2025	56.22	56.31	55.75	56.01	55.22	0.57%	32,924,601
Oct 28, 2025	55.38	55.77	55.33	55.69	54.90	-0.04%	25,911,549
Oct 27, 2025	55.72	55.74	55.50	55.71	54.92	1.11%	24,016,505
Oct 24, 2025	55.18	55.21	55.01	55.10	54.32	0.66%	19,506,251
Oct 23, 2025	54.48	54.86	54.46	54.74	53.97	0.88%	19,655,835
Oct 22, 2025	54.43	54.69	54.01	54.26	53.49	-0.09%	23,595,474
Oct 21, 2025	54.59	54.59	54.31	54.31	53.54	-1.11%	27,091,775
Oct 20, 2025	54.56	55.03	54.56	54.92	54.14	1.37%	29,450,610
Oct 17, 2025	53.83	54.28	53.80	54.18	53.42	-0.02%	24,373,618
Oct 16, 2025	54.34	54.58	54.05	54.19	53.43	0.65%	29,782,033