EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	74.00	74.58	72.84	73.56	73.56	-0.76%	31,531
Jul 1, 2026	74.57	74.64	74.12	74.12	74.12	-1.54%	45,148
Jun 30, 2026	74.60	75.30	74.60	75.28	75.28	0.80%	15,362
Jun 29, 2026	74.11	74.81	73.51	74.68	74.68	0.78%	253,107
Jun 26, 2026	73.54	74.52	73.47	74.10	74.10	-0.74%	310,794
Jun 25, 2026	75.11	75.41	74.21	74.65	74.65	0.42%	209,964
Jun 24, 2026	74.38	74.52	73.78	74.34	74.34	0.28%	270,309
Jun 23, 2026	74.19	74.97	74.09	74.13	74.13	-3.65%	194,737
Jun 22, 2026	77.01	77.39	76.80	76.94	76.94	0.37%	887,059
Jun 18, 2026	76.61	76.86	76.35	76.66	76.66	2.08%	291,052
Jun 17, 2026	75.86	76.37	75.06	75.10	75.10	-0.62%	360,485
Jun 16, 2026	75.97	76.27	75.46	75.57	75.57	-0.88%	128,205
Jun 15, 2026	75.89	76.35	75.87	76.24	76.24	2.55%	188,239
Jun 12, 2026	74.81	75.29	74.49	74.99	74.34	0.32%	202,973
Jun 11, 2026	72.91	74.91	72.86	74.75	74.10	3.56%	441,437
Jun 10, 2026	72.76	73.50	72.15	72.18	71.56	-1.22%	430,479
Jun 9, 2026	74.23	74.55	71.88	73.07	72.44	0.59%	333,488
Jun 8, 2026	72.82	73.14	72.52	72.64	72.01	1.51%	227,752
Jun 5, 2026	73.62	73.65	71.47	71.56	70.94	-4.69%	419,754
Jun 4, 2026	74.61	75.19	74.30	75.08	74.43	-0.42%	179,524
Jun 3, 2026	75.65	76.02	75.19	75.40	74.75	-1.04%	157,964
Jun 2, 2026	75.89	76.26	75.78	76.19	75.53	-0.04%	265,873
Jun 1, 2026	75.70	76.54	75.43	76.22	75.56	0.97%	345,126
May 29, 2026	75.47	75.84	75.39	75.49	74.84	0.21%	220,331
May 28, 2026	74.41	75.43	74.25	75.33	74.68	0.88%	230,535
May 27, 2026	75.08	75.29	74.35	74.67	74.03	-0.04%	215,376
May 26, 2026	74.03	74.76	74.03	74.70	74.06	2.96%	171,775
May 22, 2026	72.71	72.88	72.48	72.55	71.92	0.33%	187,694
May 21, 2026	71.68	72.56	71.61	72.31	71.69	0.51%	181,817
May 20, 2026	70.99	71.98	70.99	71.94	71.32	1.50%	252,007
May 19, 2026	70.41	71.37	70.37	70.88	70.27	-0.62%	207,231
May 18, 2026	71.94	71.94	70.84	71.32	70.70	-0.11%	292,030
May 15, 2026	71.41	71.77	71.24	71.40	70.78	-2.08%	118,426
May 14, 2026	72.71	73.04	72.70	72.92	72.29	-0.10%	122,687
May 13, 2026	72.53	73.06	72.45	72.99	72.36	1.14%	160,882
May 12, 2026	72.40	72.63	71.61	72.17	71.55	-1.82%	171,559
May 11, 2026	73.29	73.73	73.29	73.51	72.88	0.03%	169,838
May 8, 2026	72.93	73.52	72.93	73.49	72.86	1.70%	179,357
May 7, 2026	73.04	73.12	72.24	72.26	71.64	-1.05%	185,215
May 6, 2026	72.51	73.08	72.45	73.03	72.40	2.13%	159,958
May 5, 2026	71.10	71.66	71.10	71.51	70.89	1.48%	140,172
May 4, 2026	70.83	71.13	70.28	70.47	69.86	-0.51%	244,253
May 1, 2026	70.56	71.27	70.56	70.83	70.22	0.18%	240,607
Apr 30, 2026	69.98	70.82	69.90	70.70	70.09	1.39%	284,425
Apr 29, 2026	70.00	70.03	69.44	69.73	69.13	-0.21%	432,236
Apr 28, 2026	69.71	69.93	69.45	69.88	69.28	-0.19%	282,938
Apr 27, 2026	70.15	70.27	69.94	70.01	69.41	-0.20%	304,085
Apr 24, 2026	69.91	70.19	69.68	70.15	69.54	1.11%	227,030
Apr 23, 2026	69.67	69.92	68.92	69.38	68.78	-1.28%	144,224
Apr 22, 2026	69.86	70.33	69.86	70.28	69.67	1.25%	145,192