EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	67.73	68.10	67.73	68.09	68.09	1.14%	26,957
Jan 26, 2026	67.04	67.37	67.04	67.32	67.32	0.43%	37,239
Jan 23, 2026	66.56	67.07	66.55	67.03	67.03	0.18%	16,807
Jan 22, 2026	66.72	67.03	66.69	66.91	66.91	0.59%	60,931
Jan 21, 2026	66.33	66.62	66.28	66.52	66.52	0.88%	35,855
Jan 20, 2026	65.88	66.25	65.88	65.94	65.94	-0.30%	52,439
Jan 16, 2026	66.14	66.29	66.05	66.14	66.14	-0.23%	38,040
Jan 15, 2026	66.36	66.49	66.17	66.29	66.29	0.24%	67,139
Jan 14, 2026	65.96	66.15	65.90	66.13	66.13	0.35%	33,383
Jan 13, 2026	66.08	66.14	65.88	65.90	65.90	-0.47%	68,843
Jan 12, 2026	65.68	66.23	65.68	66.21	66.21	1.02%	23,862
Jan 9, 2026	65.38	65.55	65.26	65.54	65.54	0.60%	48,343
Jan 8, 2026	65.07	65.20	64.95	65.15	65.15	-0.18%	52,544
Jan 7, 2026	65.36	65.50	65.18	65.27	65.27	-0.23%	170,895
Jan 6, 2026	65.34	65.48	65.19	65.42	65.42	0.71%	35,054
Jan 5, 2026	65.84	65.84	64.63	64.96	64.96	0.25%	40,525
Jan 2, 2026	64.69	64.80	64.54	64.80	64.80	1.19%	23,009
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	64.45	64.27	64.45	64.45	0.25%	13,507
Dec 24, 2025	64.13	64.31	64.13	64.29	64.29	0.14%	17,031
Dec 23, 2025	63.93	64.20	63.91	64.20	64.20	0.36%	30,684
Dec 22, 2025	63.86	63.97	63.86	63.97	63.97	0.38%	16,229
Dec 19, 2025	63.54	63.87	63.54	63.73	63.73	0.70%	32,034
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
Dec 16, 2025	63.05	63.37	62.93	63.10	63.10	-2.05%	240,498
Dec 15, 2025	64.66	64.96	64.38	64.42	63.45	0.12%	256,866
Dec 12, 2025	64.74	64.85	64.26	64.34	63.37	-0.80%	246,343
Dec 11, 2025	64.66	64.89	64.55	64.86	63.88	0.02%	384,502
Dec 10, 2025	64.51	64.95	64.47	64.85	63.87	0.43%	260,160
Dec 9, 2025	64.37	64.59	64.37	64.57	63.59	0.16%	270,090
Dec 8, 2025	64.77	64.77	64.37	64.47	63.49	-0.46%	270,361
Dec 5, 2025	65.05	65.20	64.75	64.77	63.79	0.12%	355,189
Dec 4, 2025	64.60	64.69	64.53	64.69	63.71	0.47%	140,698
Dec 3, 2025	64.18	64.42	64.18	64.39	63.42	0.03%	137,562
Dec 2, 2025	64.46	64.52	64.25	64.37	63.40	0.08%	422,876
Dec 1, 2025	64.28	64.52	64.28	64.32	63.35	-0.25%	439,224
Nov 28, 2025	64.31	64.52	64.27	64.48	63.50	0.03%	146,030
Nov 26, 2025	64.36	64.49	64.25	64.46	63.48	0.34%	210,721
Nov 25, 2025	63.96	64.27	63.86	64.24	63.27	0.08%	271,454
Nov 24, 2025	63.98	64.24	63.93	64.19	63.22	0.47%	267,056
Nov 21, 2025	63.55	64.02	63.47	63.89	62.92	-0.06%	668,402
Nov 20, 2025	64.78	64.82	63.90	63.93	62.96	-0.78%	748,636
Nov 19, 2025	64.42	64.68	64.33	64.43	63.45	-0.23%	395,921
Nov 18, 2025	64.52	64.69	64.34	64.58	63.60	-0.17%	285,810
Nov 17, 2025	64.96	65.04	64.56	64.69	63.71	-0.89%	398,172
Nov 14, 2025	64.90	65.37	64.90	65.27	64.28	0.34%	272,323
Nov 13, 2025	65.55	65.62	65.00	65.05	64.07	-1.00%	672,059