EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	67.65	68.62	67.43	68.71	-	0.47%	15,211,655
May 27, 2026	68.76	68.96	67.94	68.39	68.39	-0.01%	31,505,199
May 26, 2026	67.72	68.50	67.69	68.40	68.40	3.83%	25,283,569
May 22, 2026	66.00	66.39	65.74	65.88	65.88	-0.23%	29,210,282
May 21, 2026	65.23	66.35	65.05	66.03	66.03	0.87%	28,350,130
May 20, 2026	64.49	65.56	64.40	65.46	65.46	1.87%	31,182,602
May 19, 2026	63.62	64.85	63.48	64.26	64.26	-1.09%	36,930,438
May 18, 2026	65.66	65.76	64.38	64.97	64.97	-0.15%	37,735,178
May 15, 2026	65.23	65.47	64.72	65.07	65.07	-3.43%	34,830,879
May 14, 2026	66.95	67.52	66.83	67.38	67.38	0.25%	21,184,438
May 13, 2026	66.57	67.45	66.27	67.21	67.21	2.11%	26,065,354
May 12, 2026	66.22	66.51	64.99	65.82	65.82	-3.05%	37,773,354
May 11, 2026	67.83	68.15	67.59	67.89	67.89	-0.07%	14,667,108
May 8, 2026	67.33	67.96	67.28	67.94	67.94	2.03%	27,606,254
May 7, 2026	67.67	67.67	66.48	66.59	66.59	-1.33%	34,734,667
May 6, 2026	66.85	67.59	66.64	67.49	67.49	3.20%	35,376,449
May 5, 2026	64.98	65.63	64.89	65.40	65.40	2.03%	18,700,982
May 4, 2026	64.47	64.87	63.81	64.10	64.10	-0.05%	19,751,753
May 1, 2026	63.84	64.67	63.80	64.13	64.13	0.22%	22,489,220
Apr 30, 2026	63.24	64.14	62.88	63.99	63.99	2.07%	32,196,997
Apr 29, 2026	63.07	63.12	62.44	62.69	62.69	-0.48%	21,066,219
Apr 28, 2026	62.79	63.12	62.53	62.99	62.99	-1.02%	20,628,904
Apr 27, 2026	63.90	63.98	63.50	63.64	63.64	-0.16%	14,689,534
Apr 24, 2026	63.28	63.82	63.10	63.74	63.74	2.23%	26,360,826
Apr 23, 2026	62.75	63.07	61.70	62.35	62.35	-1.63%	33,271,524
Apr 22, 2026	62.99	63.42	62.89	63.38	63.38	1.82%	19,635,732
Apr 21, 2026	63.28	63.37	62.15	62.25	62.25	-1.47%	25,552,579
Apr 20, 2026	63.11	63.26	62.78	63.18	63.18	-0.72%	20,045,648
Apr 17, 2026	63.53	64.22	63.37	63.64	63.64	1.91%	46,228,643
Apr 16, 2026	62.43	62.73	62.06	62.45	62.45	0.40%	32,327,551
Apr 15, 2026	62.04	62.32	61.86	62.20	62.20	-0.06%	26,278,694
Apr 14, 2026	61.60	62.26	61.57	62.24	62.24	1.92%	23,734,192
Apr 13, 2026	60.08	61.13	60.00	61.07	61.07	0.84%	24,457,387
Apr 10, 2026	60.71	60.89	60.37	60.56	60.56	0.46%	20,508,651
Apr 9, 2026	59.76	60.52	59.49	60.28	60.28	-0.26%	35,719,549
Apr 8, 2026	60.86	60.99	59.90	60.44	60.44	5.46%	50,444,840
Apr 7, 2026	57.17	57.33	56.33	57.31	57.31	0.35%	28,112,832
Apr 6, 2026	56.95	57.42	56.74	57.11	57.11	0.92%	19,981,723
Apr 2, 2026	55.57	57.03	55.43	56.59	56.59	-1.12%	33,449,845
Apr 1, 2026	57.21	57.83	57.02	57.23	57.23	0.77%	51,176,296
Mar 31, 2026	54.94	56.86	54.88	56.79	56.79	3.73%	64,809,404
Mar 30, 2026	55.50	55.54	54.44	54.75	54.75	-0.82%	32,281,489
Mar 27, 2026	55.35	55.74	55.00	55.20	55.20	-0.49%	38,596,105
Mar 26, 2026	56.26	56.64	55.44	55.47	55.47	-3.40%	42,794,939
Mar 25, 2026	57.42	57.77	57.03	57.42	57.42	1.59%	36,444,042
Mar 24, 2026	56.13	56.92	56.03	56.52	56.52	-1.38%	37,192,272
Mar 23, 2026	56.89	57.84	56.56	57.31	57.31	3.00%	61,193,446
Mar 20, 2026	56.95	57.01	55.44	55.64	55.64	-3.44%	78,534,156
Mar 19, 2026	56.44	57.87	56.26	57.62	57.62	0.10%	50,957,578
Mar 18, 2026	58.38	58.63	57.54	57.56	57.56	-2.03%	37,207,423