EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	67.67	67.67	67.14	67.38	-	-0.16%	10,754,449
May 6, 2026	66.85	67.59	66.64	67.49	67.49	3.20%	34,973,782
May 5, 2026	64.98	65.63	64.89	65.40	65.40	2.03%	18,616,907
May 4, 2026	64.47	64.87	63.81	64.10	64.10	-0.05%	19,728,335
May 1, 2026	63.84	64.67	63.80	64.13	64.13	0.22%	22,345,291
Apr 30, 2026	63.24	64.14	62.88	63.99	63.99	2.07%	33,034,735
Apr 29, 2026	63.07	63.12	62.44	62.69	62.69	-0.48%	21,010,785
Apr 28, 2026	62.79	63.12	62.53	62.99	62.99	-1.02%	20,360,696
Apr 27, 2026	63.90	63.98	63.50	63.64	63.64	-0.16%	14,642,823
Apr 24, 2026	63.28	63.82	63.10	63.74	63.74	2.23%	26,265,101
Apr 23, 2026	62.75	63.07	61.70	62.35	62.35	-1.63%	33,150,168
Apr 22, 2026	62.99	63.42	62.89	63.38	63.38	1.82%	19,261,649
Apr 21, 2026	63.28	63.37	62.15	62.25	62.25	-1.47%	25,379,891
Apr 20, 2026	63.11	63.26	62.78	63.18	63.18	-0.72%	19,996,848
Apr 17, 2026	63.53	64.22	63.37	63.64	63.64	1.91%	46,185,574
Apr 16, 2026	62.43	62.73	62.06	62.45	62.45	0.40%	32,225,089
Apr 15, 2026	62.04	62.32	61.86	62.20	62.20	-0.06%	22,552,232
Apr 14, 2026	61.60	62.26	61.57	62.24	62.24	1.92%	23,864,187
Apr 13, 2026	60.08	61.13	60.00	61.07	61.07	0.84%	24,278,794
Apr 10, 2026	60.71	60.89	60.37	60.56	60.56	0.46%	19,848,809
Apr 9, 2026	59.76	60.52	59.49	60.28	60.28	-0.26%	35,654,778
Apr 8, 2026	60.86	60.99	59.90	60.44	60.44	5.46%	50,266,153
Apr 7, 2026	57.17	57.33	56.33	57.31	57.31	0.35%	27,607,979
Apr 6, 2026	56.95	57.42	56.74	57.11	57.11	0.92%	19,932,376
Apr 2, 2026	55.57	57.03	55.43	56.59	56.59	-1.12%	33,206,142
Apr 1, 2026	57.21	57.83	57.02	57.23	57.23	0.77%	50,512,472
Mar 31, 2026	54.94	56.86	54.88	56.79	56.79	3.73%	64,282,250
Mar 30, 2026	55.50	55.54	54.44	54.75	54.75	-0.82%	31,869,769
Mar 27, 2026	55.35	55.74	55.00	55.20	55.20	-0.49%	38,374,275
Mar 26, 2026	56.26	56.64	55.44	55.47	55.47	-3.40%	42,578,294
Mar 25, 2026	57.42	57.77	57.03	57.42	57.42	1.59%	36,256,279
Mar 24, 2026	56.13	56.92	56.03	56.52	56.52	-1.38%	37,154,342
Mar 23, 2026	56.89	57.84	56.56	57.31	57.31	3.00%	59,701,779
Mar 20, 2026	56.95	57.01	55.44	55.64	55.64	-3.44%	77,651,449
Mar 19, 2026	56.44	57.87	56.26	57.62	57.62	0.10%	50,481,542
Mar 18, 2026	58.38	58.63	57.54	57.56	57.56	-2.03%	37,069,040
Mar 17, 2026	58.88	59.06	58.53	58.75	58.75	0.63%	24,815,814
Mar 16, 2026	58.05	58.64	57.99	58.38	58.38	2.78%	36,072,347
Mar 13, 2026	57.62	58.01	56.66	56.80	56.80	-0.26%	47,896,563
Mar 12, 2026	57.99	58.03	56.86	56.95	56.95	-3.20%	52,932,756
Mar 11, 2026	58.70	59.16	58.39	58.83	58.83	0.26%	35,211,035
Mar 10, 2026	58.66	59.88	58.34	58.68	58.68	0.39%	55,758,416
Mar 9, 2026	56.66	58.65	56.24	58.45	58.45	1.97%	64,574,297
Mar 6, 2026	56.83	57.70	56.56	57.32	57.32	-0.54%	54,505,334
Mar 5, 2026	58.02	58.58	56.89	57.63	57.63	-2.40%	80,374,289
Mar 4, 2026	58.55	59.58	58.24	59.05	59.05	1.08%	73,791,037
Mar 3, 2026	57.97	58.91	56.74	58.42	58.42	-5.01%	97,188,008
Mar 2, 2026	60.79	61.85	60.79	61.50	61.50	-1.73%	46,343,710
Feb 27, 2026	62.20	65.96	62.12	62.58	62.58	-0.21%	34,424,242
Feb 26, 2026	63.28	63.31	62.08	62.71	62.71	-0.95%	52,001,387