EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.32	59.34	58.87	58.96	58.96	-0.56%	241,774
Feb 20, 2025	59.17	59.30	58.97	59.29	59.29	0.66%	252,079
Feb 19, 2025	58.94	58.95	58.82	58.90	58.90	-0.29%	247,026
Feb 18, 2025	59.03	59.10	58.87	59.07	59.07	-0.14%	257,239
Feb 14, 2025	59.17	59.17	58.00	59.15	59.15	-0.02%	356,806
Feb 13, 2025	58.45	59.16	58.45	59.16	59.16	0.53%	226,128
Feb 12, 2025	58.56	58.92	58.00	58.85	58.85	0.34%	210,070
Feb 11, 2025	58.53	58.80	58.00	58.65	58.65	-0.44%	331,889
Feb 10, 2025	58.73	58.92	58.50	58.91	58.91	0.36%	219,331
Feb 7, 2025	58.94	59.04	58.59	58.70	58.70	-0.14%	261,509
Feb 6, 2025	58.65	58.78	58.43	58.78	58.78	-0.02%	249,404
Feb 5, 2025	58.71	58.82	58.60	58.79	58.79	-0.02%	266,401
Feb 4, 2025	58.71	58.92	58.62	58.80	58.80	0.53%	434,285
Feb 3, 2025	58.00	58.52	58.00	58.49	58.49	0.29%	548,491
Jan 31, 2025	58.72	58.72	58.26	58.32	58.32	-0.55%	394,416
Jan 30, 2025	58.31	58.75	58.31	58.64	58.64	0.70%	306,486
Jan 29, 2025	58.58	58.58	58.18	58.23	58.23	-0.19%	228,291
Jan 28, 2025	58.25	58.34	58.03	58.34	58.34	-	219,739
Jan 27, 2025	57.49	58.34	57.49	58.34	58.34	-0.32%	229,385
Jan 24, 2025	58.50	58.72	58.47	58.53	58.53	0.33%	202,679
Jan 23, 2025	58.23	58.48	58.23	58.34	58.34	0.36%	215,358
Jan 22, 2025	58.22	58.30	58.13	58.13	58.13	-0.12%	187,639
Jan 21, 2025	58.08	58.24	57.93	58.20	58.20	0.67%	523,335
Jan 17, 2025	57.66	57.99	57.66	57.81	57.81	0.43%	287,637
Jan 16, 2025	57.75	57.75	57.37	57.56	57.56	-0.42%	317,710
Jan 15, 2025	57.69	57.82	57.62	57.80	57.80	0.75%	609,231
Jan 14, 2025	57.34	57.41	57.19	57.37	57.37	0.53%	559,935
Jan 13, 2025	56.87	57.11	56.80	57.07	57.07	-0.19%	431,756
Jan 10, 2025	57.28	57.85	57.11	57.18	57.18	-1.12%	626,556
Jan 8, 2025	57.61	57.86	57.61	57.83	57.83	0.19%	290,665
Jan 7, 2025	58.16	58.21	57.72	57.72	57.72	-0.41%	276,461
Jan 6, 2025	58.19	58.27	57.92	57.96	57.96	-0.02%	410,249
Jan 3, 2025	57.95	58.02	57.86	57.97	57.97	0.29%	248,940
Jan 2, 2025	58.07	58.07	57.75	57.80	57.80	-0.33%	213,684
Dec 31, 2024	58.11	58.14	57.94	57.99	57.99	-0.17%	203,004
Dec 30, 2024	58.20	58.26	58.01	58.09	58.09	-0.39%	272,920
Dec 27, 2024	58.25	58.42	58.25	58.32	58.32	-0.27%	267,351
Dec 26, 2024	58.30	58.49	58.30	58.48	58.48	0.07%	117,195
Dec 24, 2024	58.36	58.47	58.30	58.44	58.44	0.36%	154,120
Dec 23, 2024	58.20	58.34	58.01	58.23	58.23	0.38%	1,594,710
Dec 20, 2024	58.04	58.22	57.59	58.01	58.01	0.12%	458,740
Dec 19, 2024	58.22	58.31	57.94	57.94	57.94	0.16%	414,188
Dec 18, 2024	58.55	58.69	57.76	57.85	57.85	-1.33%	329,144
Dec 17, 2024	58.52	58.68	58.37	58.63	58.63	-2.96%	211,230
Dec 16, 2024	60.31	60.46	60.22	60.42	59.01	-0.02%	291,896
Dec 13, 2024	60.58	60.58	60.30	60.43	59.02	-0.07%	186,451
Dec 12, 2024	60.45	60.59	60.37	60.47	59.06	-0.36%	204,494
Dec 11, 2024	60.60	60.69	60.35	60.69	59.27	0.21%	188,803
Dec 10, 2024	60.65	60.71	60.46	60.56	59.15	-0.93%	210,957
Dec 9, 2024	61.00	61.35	61.00	61.13	59.70	1.19%	352,667
Dec 6, 2024	60.60	60.60	60.33	60.41	59.00	0.02%	161,287
Dec 5, 2024	60.21	60.45	60.21	60.40	58.99	0.60%	187,441
Dec 4, 2024	60.03	60.10	59.94	60.04	58.64	0.08%	245,140
Dec 3, 2024	59.84	59.99	59.61	59.99	58.59	0.13%	280,402
Dec 2, 2024	59.79	59.92	59.68	59.91	58.51	0.13%	283,329
Nov 29, 2024	59.46	59.84	59.26	59.83	58.43	-	232,812
Nov 27, 2024	59.99	59.99	59.62	59.83	58.43	0.42%	148,877
Nov 26, 2024	59.63	59.64	59.49	59.58	58.19	-0.15%	196,874
Nov 25, 2024	59.94	59.94	59.58	59.67	58.28	0.07%	303,469
Nov 22, 2024	59.34	59.63	59.34	59.63	58.24	0.13%	151,072
Nov 21, 2024	59.53	59.57	59.36	59.55	58.16	0.12%	171,753
Nov 20, 2024	59.50	59.51	59.31	59.48	58.09	-0.18%	128,220
Nov 19, 2024	59.40	59.70	59.40	59.59	58.20	0.08%	206,240
Nov 18, 2024	59.34	59.55	59.28	59.54	58.15	0.80%	208,858
Nov 15, 2024	59.20	59.32	58.98	59.07	57.69	-0.05%	235,880
Nov 14, 2024	59.23	59.29	59.07	59.10	57.72	-0.67%	207,845
Nov 13, 2024	59.68	59.69	59.47	59.50	58.11	-0.08%	287,376
Nov 12, 2024	59.65	59.75	59.48	59.55	58.16	-1.13%	806,216
Nov 11, 2024	60.41	60.41	60.17	60.23	58.82	-0.53%	193,075
Nov 8, 2024	60.79	60.83	60.41	60.55	59.14	-1.35%	303,248
Nov 7, 2024	61.21	61.40	61.11	61.38	59.95	1.34%	248,599
Nov 6, 2024	60.46	60.73	60.36	60.57	59.16	-0.93%	218,758
Nov 5, 2024	61.05	61.20	61.04	61.14	59.71	0.94%	142,901
Nov 4, 2024	60.79	60.81	60.51	60.57	59.16	0.22%	209,129
Nov 1, 2024	60.80	60.80	60.41	60.44	59.03	0.12%	118,655
Oct 31, 2024	60.32	60.59	60.31	60.37	58.96	-0.64%	260,385
Oct 30, 2024	60.62	60.86	60.21	60.76	59.34	-0.33%	181,730
Oct 29, 2024	61.34	61.34	60.67	60.96	59.54	-0.49%	117,468
Oct 28, 2024	61.31	61.33	61.20	61.26	59.83	0.37%	184,217
Oct 25, 2024	61.02	61.26	60.96	61.04	59.61	-0.07%	204,165
Oct 24, 2024	61.19	61.19	60.93	61.08	59.65	-0.13%	120,526
Oct 23, 2024	61.29	61.33	61.00	61.16	59.73	-0.67%	146,901
Oct 22, 2024	61.62	61.62	61.43	61.57	60.13	-0.08%	307,475
Oct 21, 2024	61.71	61.93	61.45	61.62	60.18	-0.71%	178,422
Oct 18, 2024	62.27	62.27	62.00	62.06	60.61	0.83%	209,712
Oct 17, 2024	61.61	61.62	61.20	61.55	60.11	-0.42%	551,639
Oct 16, 2024	61.79	61.93	61.76	61.81	60.37	0.47%	391,719
Oct 15, 2024	61.81	61.94	61.46	61.52	60.08	-0.87%	362,551
Oct 14, 2024	61.88	62.21	61.86	62.06	60.61	0.02%	302,214
Oct 11, 2024	61.71	62.11	61.60	62.05	60.60	0.18%	501,305
Oct 10, 2024	61.88	61.95	61.64	61.94	60.49	0.21%	239,849
Oct 9, 2024	61.64	61.96	61.46	61.81	60.37	-0.71%	688,781
Oct 8, 2024	62.19	62.47	61.99	62.25	60.80	-1.36%	335,491
Oct 7, 2024	62.99	63.18	62.83	63.11	61.64	0.70%	291,510
Oct 4, 2024	62.70	62.74	62.40	62.67	61.21	0.42%	190,387
Oct 3, 2024	62.48	62.68	62.34	62.41	60.95	-1.09%	259,733
Oct 2, 2024	63.20	63.23	62.86	63.10	61.63	0.61%	408,366
Oct 1, 2024	62.86	62.89	62.44	62.72	61.26	0.03%	535,677
Sep 30, 2024	63.01	63.16	62.57	62.70	61.24	-0.67%	311,350
Sep 27, 2024	62.96	63.34	62.48	63.12	61.65	-0.28%	305,634