EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	63.60	63.60	62.81	63.10	63.10	-0.38%	239,152
Mar 27, 2026	63.87	63.87	63.19	63.34	63.34	-0.17%	415,966
Mar 26, 2026	64.28	64.49	63.44	63.45	63.45	-2.34%	306,879
Mar 25, 2026	65.28	65.34	64.87	64.97	64.97	1.61%	156,057
Mar 24, 2026	63.66	64.29	63.66	63.94	63.94	-1.36%	239,836
Mar 23, 2026	64.52	65.18	64.17	64.82	64.82	2.34%	446,581
Mar 20, 2026	64.65	64.65	63.21	63.34	63.34	-2.52%	1,132,342
Mar 19, 2026	63.97	65.19	63.97	64.98	64.98	0.37%	347,724
Mar 18, 2026	65.30	65.48	64.72	64.74	64.74	-1.33%	450,181
Mar 17, 2026	65.62	65.89	65.46	65.61	65.61	0.66%	157,380
Mar 16, 2026	64.84	65.32	64.84	65.18	65.18	1.57%	380,017
Mar 13, 2026	64.73	65.14	64.07	64.17	64.17	-0.34%	252,913
Mar 12, 2026	65.43	65.43	64.36	64.39	64.39	-2.16%	508,354
Mar 11, 2026	65.72	66.11	65.57	65.81	65.81	0.24%	339,360
Mar 10, 2026	65.72	66.65	65.51	65.65	65.65	-0.06%	818,392
Mar 9, 2026	64.22	65.77	63.98	65.69	65.69	1.40%	834,234
Mar 6, 2026	64.45	65.09	64.32	64.78	64.78	-0.37%	863,649
Mar 5, 2026	65.51	65.75	64.47	65.02	65.02	-1.28%	625,928
Mar 4, 2026	65.49	66.16	65.25	65.86	65.86	0.53%	497,430
Mar 3, 2026	65.32	65.83	64.28	65.51	65.51	-3.15%	624,311
Mar 2, 2026	67.21	67.97	67.02	67.64	67.64	-1.73%	314,512
Feb 27, 2026	68.80	68.95	68.59	68.83	68.83	-0.26%	223,720
Feb 26, 2026	69.34	69.47	68.70	69.01	69.01	-0.72%	192,983
Feb 25, 2026	69.45	69.61	69.27	69.51	69.51	0.49%	155,767
Feb 24, 2026	68.79	69.25	68.66	69.17	69.17	0.85%	363,739
Feb 23, 2026	68.69	69.01	68.56	68.59	68.59	-0.33%	208,814
Feb 20, 2026	67.95	68.87	67.95	68.82	68.82	1.22%	489,983
Feb 19, 2026	67.82	68.06	67.66	67.99	67.99	-0.41%	125,451
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