EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	67.25	67.79	67.21	67.57	67.57	2.85%	22,928,867
Jul 2, 2026	66.53	67.19	64.80	65.70	65.70	-1.17%	33,324,172
Jul 1, 2026	66.91	67.46	66.48	66.48	66.48	-2.82%	26,796,599
Jun 30, 2026	67.59	68.50	67.48	68.41	68.41	1.45%	19,210,273
Jun 29, 2026	66.99	67.46	66.00	67.43	67.43	0.36%	17,765,599
Jun 26, 2026	66.34	67.72	66.27	67.19	67.19	-1.13%	22,925,013
Jun 25, 2026	68.91	68.99	67.27	67.96	67.96	1.06%	23,765,641
Jun 24, 2026	67.38	67.61	66.60	67.25	67.25	0.12%	22,660,938
Jun 23, 2026	67.25	68.23	67.07	67.17	67.17	-5.67%	38,747,989
Jun 22, 2026	71.29	71.57	70.99	71.21	71.21	0.59%	24,295,444
Jun 18, 2026	70.18	70.92	70.15	70.79	70.79	3.25%	49,128,688
Jun 17, 2026	69.57	70.08	68.41	68.56	68.56	-0.12%	34,591,213
Jun 16, 2026	69.33	69.74	68.59	68.64	68.64	-1.59%	30,540,528
Jun 15, 2026	69.61	69.88	69.38	69.75	69.75	3.29%	37,751,514
Jun 12, 2026	67.53	68.20	67.09	67.88	67.53	0.56%	39,782,751
Jun 11, 2026	65.27	67.60	65.18	67.50	67.15	4.39%	41,505,657
Jun 10, 2026	65.31	66.28	64.58	64.66	64.33	-1.76%	37,541,930
Jun 9, 2026	67.21	67.46	64.07	65.82	65.48	0.11%	42,106,665
Jun 8, 2026	66.07	66.37	65.59	65.75	65.41	1.80%	29,088,373
Jun 5, 2026	66.73	66.89	64.36	64.59	64.26	-6.53%	56,184,498
Jun 4, 2026	68.52	69.29	68.08	69.10	68.74	-1.17%	21,260,298
Jun 3, 2026	70.42	70.47	69.56	69.92	69.56	-1.24%	22,147,084
Jun 2, 2026	70.29	70.86	70.06	70.80	70.43	1.03%	16,577,427
Jun 1, 2026	69.38	70.51	69.13	70.08	69.72	2.16%	31,731,103
May 29, 2026	68.93	69.11	68.50	68.60	68.25	-0.01%	32,143,085
May 28, 2026	67.65	68.77	67.43	68.61	68.26	0.32%	33,063,295
May 27, 2026	68.76	68.96	67.94	68.39	68.04	-0.01%	31,992,371
May 26, 2026	67.72	68.50	67.69	68.40	68.05	3.83%	25,457,011
May 22, 2026	66.00	66.39	65.74	65.88	65.54	-0.23%	30,850,969
May 21, 2026	65.23	66.35	65.05	66.03	65.69	0.87%	28,726,485
May 20, 2026	64.49	65.56	64.40	65.46	65.12	1.87%	32,484,716
May 19, 2026	63.62	64.85	63.48	64.26	63.93	-1.09%	37,009,419
May 18, 2026	65.66	65.76	64.38	64.97	64.63	-0.15%	37,739,830
May 15, 2026	65.23	65.47	64.72	65.07	64.73	-3.43%	34,830,879
May 14, 2026	66.95	67.52	66.83	67.38	67.03	0.25%	21,184,438
May 13, 2026	66.57	67.45	66.27	67.21	66.86	2.11%	26,065,354
May 12, 2026	66.22	66.51	64.99	65.82	65.48	-3.05%	37,773,354
May 11, 2026	67.83	68.15	67.59	67.89	67.54	-0.07%	14,667,108
May 8, 2026	67.33	67.96	67.28	67.94	67.59	2.03%	27,606,254
May 7, 2026	67.67	67.67	66.48	66.59	66.25	-1.33%	34,734,667
May 6, 2026	66.85	67.59	66.64	67.49	67.14	3.20%	35,376,449
May 5, 2026	64.98	65.63	64.89	65.40	65.06	2.03%	18,700,982
May 4, 2026	64.47	64.87	63.81	64.10	63.77	-0.05%	19,751,753
May 1, 2026	63.84	64.67	63.80	64.13	63.80	0.22%	22,489,220
Apr 30, 2026	63.24	64.14	62.88	63.99	63.66	2.07%	32,196,997
Apr 29, 2026	63.07	63.12	62.44	62.69	62.37	-0.48%	21,066,219