EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	61.49	61.55	61.35	61.53	61.53	-0.16%	194,237
May 15, 2025	61.41	61.65	61.39	61.63	61.63	0.37%	175,691
May 14, 2025	61.50	61.50	61.31	61.40	61.40	0.26%	237,594
May 13, 2025	60.89	61.33	60.89	61.24	61.24	0.05%	301,898
May 12, 2025	61.19	61.33	61.06	61.21	61.21	1.26%	175,537
May 9, 2025	60.41	60.64	60.33	60.45	60.45	0.73%	151,257
May 8, 2025	60.26	60.27	59.86	60.01	60.01	-0.70%	156,924
May 7, 2025	60.64	60.64	60.28	60.43	60.43	-0.77%	258,629
May 6, 2025	60.68	61.02	60.68	60.90	60.90	-0.23%	157,052
May 5, 2025	60.92	61.18	60.92	61.04	61.04	0.93%	174,639
May 2, 2025	60.66	60.66	60.33	60.48	60.48	1.94%	201,475
May 1, 2025	59.51	59.57	59.33	59.33	59.33	-0.30%	128,294
Apr 30, 2025	59.24	59.59	59.18	59.51	59.51	0.49%	283,384
Apr 29, 2025	59.08	59.34	59.08	59.22	59.22	0.24%	136,060
Apr 28, 2025	59.05	59.41	58.87	59.08	59.08	0.31%	196,639
Apr 25, 2025	58.68	58.95	58.61	58.90	58.90	-0.64%	179,298
Apr 24, 2025	58.85	59.33	58.83	59.28	59.28	1.02%	231,549
Apr 23, 2025	58.83	59.03	58.61	58.68	58.68	0.38%	209,731
Apr 22, 2025	58.36	58.71	58.35	58.46	58.46	0.76%	272,369
Apr 21, 2025	58.17	58.21	57.73	58.02	58.02	0.35%	165,277
Apr 17, 2025	57.91	58.11	57.80	57.82	57.82	0.29%	241,551
Apr 16, 2025	57.66	58.00	57.54	57.65	57.65	-0.10%	259,861
Apr 15, 2025	57.77	57.92	57.66	57.71	57.71	0.31%	401,934
Apr 14, 2025	57.49	57.67	57.36	57.53	57.53	0.49%	198,576
Apr 11, 2025	56.68	57.37	56.50	57.25	57.25	2.01%	994,026
Apr 10, 2025	56.73	56.73	55.63	56.12	56.12	-0.60%	888,343
Apr 9, 2025	54.54	56.66	54.38	56.46	56.46	4.11%	870,902
Apr 8, 2025	55.34	55.52	53.92	54.23	54.23	0.20%	1,054,076
Apr 7, 2025	53.96	55.31	53.87	54.12	54.12	-3.15%	797,245
Apr 4, 2025	56.78	56.79	55.72	55.88	55.88	-3.69%	584,388
Apr 3, 2025	57.73	58.21	57.73	58.02	58.02	-0.94%	289,493
Apr 2, 2025	58.47	58.67	58.38	58.57	58.57	0.38%	259,658
Apr 1, 2025	58.19	58.38	58.05	58.35	58.35	0.02%	247,243
Mar 31, 2025	58.00	58.38	57.90	58.34	58.34	0.05%	560,424
Mar 28, 2025	58.53	58.54	58.20	58.31	58.31	-0.93%	284,480
Mar 27, 2025	58.79	58.97	58.74	58.86	58.86	0.38%	180,643
Mar 26, 2025	58.83	58.83	58.52	58.64	58.64	-0.29%	199,352
Mar 25, 2025	58.55	58.87	58.55	58.81	58.81	0.03%	171,421
Mar 24, 2025	58.60	58.85	58.60	58.79	58.79	0.46%	243,373
Mar 21, 2025	58.41	58.57	58.36	58.52	58.52	-0.02%	197,971
Mar 20, 2025	58.35	58.60	58.12	58.53	58.53	-0.32%	183,574
Mar 19, 2025	58.70	58.80	58.56	58.72	58.72	-0.14%	212,860
Mar 18, 2025	58.87	58.87	58.64	58.80	58.80	-0.14%	217,014
Mar 17, 2025	58.51	58.95	58.51	58.88	58.88	0.63%	381,753
Mar 14, 2025	58.24	58.53	58.23	58.51	58.51	1.25%	300,744
Mar 13, 2025	57.70	57.93	57.70	57.79	57.79	-0.07%	456,551
Mar 12, 2025	57.75	57.93	57.68	57.83	57.83	-0.19%	373,152
Mar 11, 2025	57.67	58.15	57.66	57.94	57.94	0.61%	550,403
Mar 10, 2025	57.78	57.86	57.35	57.59	57.59	-1.13%	284,951
Mar 7, 2025	58.19	58.29	57.91	58.25	58.25	0.31%	218,621