EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	66.84	67.15	66.63	67.04	-	1.41%	7,276,951
Aug 24, 2026	66.40	66.44	65.78	66.11	66.11	-1.50%	14,851,706
Aug 21, 2026	67.43	67.49	66.97	67.12	67.12	0.75%	17,153,998
Aug 20, 2026	66.18	66.81	66.14	66.62	66.62	0.77%	16,749,264
Aug 19, 2026	66.55	66.60	65.84	66.11	66.11	1.18%	15,477,567
Aug 18, 2026	66.03	66.28	65.25	65.34	65.34	-2.94%	23,928,256
Aug 17, 2026	67.33	67.94	67.23	67.32	67.32	1.07%	16,599,330
Aug 14, 2026	66.85	67.09	66.42	66.61	66.61	-0.10%	11,959,267
Aug 13, 2026	66.42	66.97	66.35	66.68	66.68	0.33%	14,045,863
Aug 12, 2026	66.61	66.67	66.20	66.46	66.46	1.57%	20,084,041
Aug 11, 2026	65.62	65.75	65.19	65.43	65.43	0.40%	9,755,493
Aug 10, 2026	65.21	65.36	64.98	65.17	65.17	-0.72%	18,967,505
Aug 7, 2026	65.87	65.94	65.01	65.64	65.64	0.95%	20,933,723
Aug 6, 2026	64.68	65.56	64.47	65.02	65.02	-1.07%	16,940,428
Aug 5, 2026	65.95	66.24	65.67	65.72	65.72	-0.42%	21,360,435
Aug 4, 2026	65.22	66.14	65.12	66.00	66.00	2.61%	25,189,100
Aug 3, 2026	63.74	64.45	63.34	64.32	64.32	0.36%	21,769,841
Jul 31, 2026	64.93	65.06	63.51	64.09	64.09	0.79%	31,027,104
Jul 30, 2026	62.48	63.64	62.30	63.59	63.59	4.13%	42,094,981
Jul 29, 2026	61.73	62.70	60.77	61.07	61.07	-2.07%	32,406,505
Jul 28, 2026	62.06	62.80	61.68	62.36	62.36	-1.98%	28,754,282
Jul 27, 2026	64.22	64.27	62.85	63.62	63.62	0.46%	22,890,019
Jul 24, 2026	63.95	64.15	63.25	63.33	63.33	-1.97%	20,490,750
Jul 23, 2026	64.49	65.04	63.99	64.60	64.60	-0.60%	12,988,973
Jul 22, 2026	64.64	65.19	64.63	64.99	64.99	-0.54%	13,373,361
Jul 21, 2026	65.12	65.50	64.82	65.34	65.34	2.80%	20,785,353
Jul 20, 2026	64.04	64.17	63.48	63.56	63.56	0.43%	19,213,723
Jul 17, 2026	62.30	63.89	62.01	63.29	63.29	-1.40%	34,968,761
Jul 16, 2026	64.43	64.72	63.92	64.19	64.19	-2.10%	20,993,259
Jul 15, 2026	65.87	66.04	64.66	65.57	65.57	-0.15%	28,512,771
Jul 14, 2026	65.53	65.80	65.11	65.67	65.67	1.81%	17,474,353
Jul 13, 2026	65.19	65.29	64.39	64.50	64.50	-3.59%	24,870,164
Jul 10, 2026	66.54	67.02	66.19	66.90	66.90	0.18%	18,013,211
Jul 9, 2026	66.57	66.96	66.37	66.78	66.78	0.83%	18,647,908
Jul 8, 2026	65.16	66.25	64.97	66.23	66.23	0.78%	20,462,276
Jul 7, 2026	65.99	66.33	65.26	65.72	65.72	-2.74%	25,942,701
Jul 6, 2026	67.25	67.79	67.21	67.57	67.57	2.85%	22,928,867
Jul 2, 2026	66.53	67.19	64.80	65.70	65.70	-1.17%	33,324,172
Jul 1, 2026	66.91	67.46	66.48	66.48	66.48	-2.82%	26,796,599
Jun 30, 2026	67.59	68.50	67.48	68.41	68.41	1.45%	19,210,273
Jun 29, 2026	66.99	67.46	66.00	67.43	67.43	0.36%	17,765,599
Jun 26, 2026	66.34	67.72	66.27	67.19	67.19	-1.13%	22,925,013
Jun 25, 2026	68.91	68.99	67.27	67.96	67.96	1.06%	23,765,641
Jun 24, 2026	67.38	67.61	66.60	67.25	67.25	0.12%	22,660,938
Jun 23, 2026	67.25	68.23	67.07	67.17	67.17	-5.67%	38,747,989
Jun 22, 2026	71.29	71.57	70.99	71.21	71.21	0.59%	24,295,444
Jun 18, 2026	70.18	70.92	70.15	70.79	70.79	3.25%	49,128,688
Jun 17, 2026	69.57	70.08	68.41	68.56	68.56	-0.12%	34,591,213
Jun 16, 2026	69.33	69.74	68.59	68.64	68.64	-1.59%	30,540,528
Jun 15, 2026	69.61	69.88	69.38	69.75	69.75	3.29%	37,751,514