EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	65.25	65.71	65.23	65.65	65.65	-0.76%	11,376,610
Oct 12, 2026	66.47	66.48	66.08	66.15	66.15	-0.97%	10,267,076
Oct 9, 2026	66.83	66.93	66.54	66.80	66.80	1.06%	14,921,657
Oct 8, 2026	66.46	66.62	65.69	66.10	66.10	-1.89%	34,087,695
Oct 7, 2026	67.19	67.54	66.89	67.37	67.37	-1.32%	17,041,663
Oct 6, 2026	68.75	68.76	68.25	68.27	68.27	-0.67%	14,482,295
Oct 5, 2026	68.45	68.88	68.36	68.73	68.73	1.57%	16,360,959
Oct 2, 2026	67.60	67.88	67.21	67.67	67.67	1.29%	18,284,546
Oct 1, 2026	66.72	67.01	66.16	66.81	66.81	0.03%	18,833,633
Sep 30, 2026	67.12	67.16	66.59	66.79	66.79	-0.91%	21,393,294
Sep 29, 2026	67.26	67.44	66.95	67.40	67.40	0.30%	12,821,274
Sep 28, 2026	67.17	67.47	66.50	67.20	67.20	-1.15%	22,514,602
Sep 25, 2026	67.79	68.17	67.49	67.98	67.98	1.09%	19,055,349
Sep 24, 2026	67.57	67.69	66.99	67.25	67.25	-0.68%	17,925,376
Sep 23, 2026	68.48	68.53	67.53	67.71	67.71	-2.01%	23,500,195
Sep 22, 2026	68.53	69.23	68.50	69.10	69.10	0.39%	18,930,202
Sep 21, 2026	68.29	68.93	68.13	68.83	68.83	2.69%	18,943,969
Sep 18, 2026	66.84	67.07	66.57	67.03	67.03	0.18%	19,118,622
Sep 17, 2026	66.78	67.08	66.71	66.91	66.91	1.81%	17,257,612
Sep 16, 2026	66.41	66.58	65.29	65.72	65.72	-0.06%	17,267,475
Sep 15, 2026	66.12	66.14	65.56	65.76	65.76	-0.35%	13,548,871
Sep 14, 2026	65.95	66.49	65.72	65.99	65.99	-2.73%	23,558,134
Sep 11, 2026	67.98	68.03	67.69	67.84	67.84	1.25%	20,885,936
Sep 10, 2026	67.37	67.51	66.96	67.00	67.00	-2.16%	22,138,822
Sep 9, 2026	68.66	69.00	68.30	68.48	68.48	-0.51%	16,163,541
Sep 8, 2026	68.99	69.13	68.72	68.83	68.83	0.19%	17,952,204
Sep 4, 2026	67.73	68.73	67.73	68.70	68.70	1.82%	21,383,700
Sep 3, 2026	67.07	67.55	66.71	67.47	67.47	0.48%	12,120,041
Sep 2, 2026	66.81	67.20	66.77	67.15	67.15	0.57%	9,756,280
Sep 1, 2026	67.06	67.43	66.56	66.77	66.77	-0.37%	15,161,385
Aug 31, 2026	67.29	67.41	66.81	67.02	67.02	-0.18%	20,735,726
Aug 28, 2026	67.70	68.00	66.97	67.14	67.14	-0.70%	11,704,793
Aug 27, 2026	67.57	67.69	67.21	67.61	67.61	0.66%	10,683,179
Aug 26, 2026	67.36	67.55	67.14	67.17	67.17	-0.12%	13,830,607
Aug 25, 2026	66.84	67.29	66.63	67.25	67.25	1.72%	16,380,677
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