EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	60.66	61.19	60.23	60.42	60.42	-1.00%	15,455,824
Nov 9, 2026	60.13	61.23	59.93	61.03	61.03	2.87%	26,360,588
Nov 6, 2026	59.45	59.77	59.05	59.33	59.33	2.20%	41,810,721
Nov 5, 2026	60.57	60.61	58.00	58.05	58.05	-5.79%	71,440,526
Nov 4, 2026	61.69	62.28	61.35	61.62	61.62	0.85%	25,789,370
Nov 3, 2026	61.26	61.44	60.93	61.10	61.10	-0.02%	22,017,193
Nov 2, 2026	62.07	62.37	61.05	61.11	61.11	0.11%	24,949,793
Oct 30, 2026	61.24	61.45	60.58	61.04	61.04	-2.68%	37,566,586
Oct 29, 2026	62.54	62.82	62.29	62.72	62.72	-1.26%	22,189,081
Oct 28, 2026	63.21	63.65	63.00	63.52	63.52	1.60%	23,691,044
Oct 27, 2026	62.28	62.72	62.14	62.52	62.52	1.13%	23,457,712
Oct 26, 2026	61.29	62.08	61.25	61.82	61.82	-0.31%	17,859,431
Oct 23, 2026	61.66	62.08	61.60	62.01	62.01	0.47%	22,024,415
Oct 22, 2026	62.05	62.36	61.50	61.72	61.72	-2.91%	28,390,230
Oct 21, 2026	63.81	63.81	63.25	63.57	63.57	0.39%	17,828,703
Oct 20, 2026	62.70	63.68	62.68	63.32	63.32	0.02%	16,585,883
Oct 19, 2026	63.82	63.83	63.28	63.31	63.31	0.73%	22,118,943
Oct 16, 2026	63.64	63.67	62.68	62.85	62.85	-1.74%	31,465,808
Oct 15, 2026	63.07	63.99	62.81	63.96	63.96	-0.67%	23,150,556
Oct 14, 2026	64.81	65.04	64.30	64.39	64.39	-2.05%	21,126,153
Oct 13, 2026	65.25	65.76	65.23	65.74	65.74	-0.62%	21,226,291
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