EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	74.81	75.30	74.49	74.99	74.99	0.32%	43,957
Jun 11, 2026	72.91	74.91	72.85	74.75	74.75	3.56%	62,839
Jun 10, 2026	72.82	73.51	72.14	72.18	72.18	-1.22%	43,447
Jun 9, 2026	74.23	74.46	71.88	73.07	73.07	0.59%	61,732
Jun 8, 2026	72.82	73.05	72.52	72.64	72.64	1.51%	36,507
Jun 5, 2026	73.62	73.64	71.47	71.56	71.56	-4.69%	46,415
Jun 4, 2026	74.61	75.18	74.30	75.08	75.08	-0.42%	28,387
Jun 3, 2026	75.65	75.71	75.17	75.40	75.40	-1.04%	16,330
Jun 2, 2026	75.89	76.26	75.82	76.19	76.19	-0.04%	28,649
Jun 1, 2026	75.70	76.50	75.45	76.22	76.22	0.97%	39,063
May 29, 2026	75.47	75.79	75.41	75.49	75.49	0.21%	24,422
May 28, 2026	74.41	75.43	74.30	75.33	75.33	0.88%	30,265
May 27, 2026	74.94	75.28	74.44	74.67	74.67	-0.04%	40,569
May 26, 2026	74.03	74.78	74.03	74.70	74.70	2.96%	14,118
May 22, 2026	72.71	72.88	72.48	72.55	72.55	0.33%	30,787
May 21, 2026	71.68	72.59	71.61	72.31	72.31	0.51%	27,275
May 20, 2026	70.99	71.96	70.99	71.94	71.94	1.50%	46,906
May 19, 2026	70.41	71.36	70.37	70.88	70.88	-0.62%	28,079
May 18, 2026	71.94	71.94	70.84	71.32	71.32	-0.11%	292,030
May 15, 2026	71.41	71.77	71.24	71.40	71.40	-2.08%	118,426
May 14, 2026	72.71	73.04	72.70	72.92	72.92	-0.10%	122,687
May 13, 2026	72.53	73.06	72.45	72.99	72.99	1.14%	160,882
May 12, 2026	72.40	72.63	71.61	72.17	72.17	-1.82%	171,559
May 11, 2026	73.29	73.73	73.29	73.51	73.51	0.03%	169,838
May 8, 2026	72.93	73.52	72.93	73.49	73.49	1.70%	179,357
May 7, 2026	73.04	73.12	72.24	72.26	72.26	-1.05%	185,215
May 6, 2026	72.51	73.08	72.45	73.03	73.03	2.13%	159,958
May 5, 2026	71.10	71.66	71.10	71.51	71.51	1.48%	140,172
May 4, 2026	70.83	71.13	70.28	70.47	70.47	-0.51%	244,253
May 1, 2026	70.56	71.27	70.56	70.83	70.83	0.18%	240,607
Apr 30, 2026	69.98	70.82	69.90	70.70	70.70	1.39%	284,425
Apr 29, 2026	70.00	70.03	69.44	69.73	69.73	-0.21%	432,236
Apr 28, 2026	69.71	69.93	69.45	69.88	69.88	-0.19%	282,938
Apr 27, 2026	70.15	70.27	69.94	70.01	70.01	-0.20%	304,085
Apr 24, 2026	69.91	70.19	69.68	70.15	70.15	1.11%	227,030
Apr 23, 2026	69.67	69.92	68.92	69.38	69.38	-1.28%	144,224
Apr 22, 2026	69.86	70.33	69.86	70.28	70.28	1.25%	145,192
Apr 21, 2026	70.35	70.45	69.37	69.41	69.41	-1.21%	125,417
Apr 20, 2026	70.15	70.42	70.02	70.26	70.26	-0.69%	154,820
Apr 17, 2026	70.51	71.19	70.51	70.75	70.75	2.05%	203,034
Apr 16, 2026	69.40	69.62	69.13	69.33	69.33	0.23%	252,298
Apr 15, 2026	69.21	69.32	69.06	69.17	69.17	0.13%	343,279
Apr 14, 2026	68.75	69.13	68.64	69.08	69.08	1.08%	205,526
Apr 13, 2026	67.53	68.43	67.53	68.34	68.34	0.84%	298,624
Apr 10, 2026	67.94	68.09	67.70	67.77	67.77	0.04%	291,338
Apr 9, 2026	67.06	67.90	67.06	67.74	67.74	0.18%	187,775
Apr 8, 2026	67.58	67.96	67.15	67.62	67.62	3.81%	245,560
Apr 7, 2026	64.78	65.16	64.27	65.14	65.14	0.34%	201,716
Apr 6, 2026	64.86	65.19	64.67	64.92	64.92	0.39%	214,155
Apr 2, 2026	63.63	64.94	63.63	64.67	64.67	-0.40%	598,737