EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	67.21	67.96	67.21	67.64	67.64	-1.73%	36,959
Feb 27, 2026	68.70	68.95	68.59	68.83	68.83	-0.26%	40,434
Feb 26, 2026	69.34	69.45	68.70	69.01	69.01	-0.72%	29,271
Feb 25, 2026	69.45	69.59	69.30	69.51	69.51	0.49%	14,411
Feb 24, 2026	68.79	69.23	68.65	69.17	69.17	0.85%	60,212
Feb 23, 2026	68.69	69.02	68.56	68.59	68.59	-0.33%	30,352
Feb 20, 2026	67.95	68.86	67.95	68.82	68.82	1.22%	151,266
Feb 19, 2026	67.82	68.05	67.68	67.99	67.99	-0.41%	8,559
Feb 18, 2026	68.19	68.51	68.11	68.27	68.27	0.26%	308,852
Feb 17, 2026	67.97	68.20	67.54	68.09	68.09	-0.07%	352,878
Feb 13, 2026	67.91	68.19	67.56	68.14	68.14	0.19%	261,837
Feb 12, 2026	68.61	68.70	67.95	68.01	68.01	-0.79%	219,676
Feb 11, 2026	68.35	68.67	68.17	68.55	68.55	0.69%	146,649
Feb 10, 2026	68.19	68.19	67.96	68.08	68.08	0.19%	243,746
Feb 9, 2026	67.53	68.04	67.53	67.95	67.95	0.46%	278,571
Feb 6, 2026	67.04	67.66	67.04	67.64	67.64	1.39%	296,018
Feb 5, 2026	66.72	67.09	66.59	66.71	66.71	-0.49%	197,611
Feb 4, 2026	67.53	67.58	66.83	67.04	67.04	-0.43%	620,429
Feb 3, 2026	67.51	67.61	67.00	67.33	67.33	0.19%	339,425
Feb 2, 2026	66.38	67.27	66.38	67.20	67.20	0.57%	446,934
Jan 30, 2026	67.07	67.38	66.67	66.82	66.82	-1.17%	452,676
Jan 29, 2026	68.09	68.09	67.08	67.61	67.61	-0.69%	555,741
Jan 28, 2026	68.11	68.46	67.80	68.08	68.08	-0.01%	213,193
Jan 27, 2026	67.73	68.11	67.72	68.09	68.09	1.14%	293,933
Jan 26, 2026	67.04	67.38	67.04	67.32	67.32	0.43%	282,398
Jan 23, 2026	66.56	67.07	66.54	67.03	67.03	0.18%	258,467
Jan 22, 2026	66.72	67.04	66.69	66.91	66.91	0.59%	321,843
Jan 21, 2026	66.33	66.63	66.28	66.52	66.52	0.88%	295,016
Jan 20, 2026	65.88	66.26	65.88	65.94	65.94	-0.30%	501,856
Jan 16, 2026	66.14	66.36	66.04	66.14	66.14	-0.23%	800,505
Jan 15, 2026	66.36	66.54	65.98	66.29	66.29	0.24%	9,282,592
Jan 14, 2026	65.96	66.16	65.90	66.13	66.13	0.35%	269,707
Jan 13, 2026	66.08	66.16	65.88	65.90	65.90	-0.47%	381,412
Jan 12, 2026	65.68	66.24	65.68	66.21	66.21	1.02%	320,793
Jan 9, 2026	65.38	65.56	65.20	65.54	65.54	0.60%	433,675
Jan 8, 2026	65.07	65.22	64.97	65.15	65.15	-0.18%	550,915
Jan 7, 2026	65.36	65.50	65.18	65.27	65.27	-0.23%	170,895
Jan 6, 2026	65.20	65.49	65.20	65.42	65.42	0.71%	304,422
Jan 5, 2026	64.74	64.96	64.51	64.96	64.96	0.25%	423,816
Jan 2, 2026	64.69	64.80	64.53	64.80	64.80	1.19%	211,531
Dec 31, 2025	64.35	64.35	64.02	64.04	64.04	-0.22%	213,891
Dec 30, 2025	64.12	64.26	64.10	64.18	64.18	0.08%	320,849
Dec 29, 2025	64.08	64.20	63.98	64.13	64.13	-0.50%	232,719
Dec 26, 2025	64.40	64.66	64.21	64.45	64.45	0.25%	130,732
Dec 24, 2025	64.13	64.30	64.13	64.29	64.29	0.14%	160,070
Dec 23, 2025	63.94	64.20	63.91	64.20	64.20	0.36%	227,547
Dec 22, 2025	63.86	63.98	63.86	63.97	63.97	0.38%	230,060
Dec 19, 2025	63.54	63.88	63.50	63.73	63.73	0.70%	282,307
Dec 18, 2025	63.29	63.47	63.20	63.29	63.29	0.78%	354,273
Dec 17, 2025	63.16	63.24	62.77	62.80	62.80	-0.48%	247,271