EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	66.12	66.14	65.56	65.79	-	-0.31%	7,295,200
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
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