EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	34.00	34.03	33.68	33.71	33.71	-1.93%	4,456
Mar 27, 2025	34.21	34.46	34.21	34.38	34.38	0.59%	8,345
Mar 26, 2025	34.36	34.41	34.13	34.18	34.18	-0.71%	7,029
Mar 25, 2025	34.35	34.53	34.35	34.42	34.42	0.12%	11,062
Mar 24, 2025	34.52	34.55	34.38	34.38	34.38	0.10%	10,511
Mar 21, 2025	34.26	34.38	34.22	34.35	34.35	-0.43%	8,574
Mar 20, 2025	34.37	34.54	34.37	34.50	34.50	-1.08%	23,194
Mar 19, 2025	34.88	34.93	34.71	34.87	34.87	0.23%	21,912
Mar 18, 2025	34.89	34.89	34.67	34.79	34.79	-0.50%	8,726
Mar 17, 2025	34.48	34.97	34.48	34.97	34.97	1.77%	9,956
Mar 14, 2025	34.24	34.36	34.12	34.36	34.36	1.75%	7,919
Mar 13, 2025	33.61	33.83	33.56	33.77	33.77	-0.36%	6,157
Mar 12, 2025	33.87	33.96	33.70	33.89	33.89	0.39%	6,291
Mar 11, 2025	33.87	33.88	33.51	33.76	33.76	1.12%	9,176
Mar 10, 2025	33.74	33.74	33.26	33.39	33.39	-2.69%	7,709
Mar 7, 2025	34.20	34.40	34.11	34.31	34.31	0.44%	3,904
Mar 6, 2025	34.30	34.43	34.09	34.16	34.16	-0.54%	7,580
Mar 5, 2025	33.90	34.35	33.90	34.35	34.35	2.99%	4,322
Mar 4, 2025	33.17	33.57	32.95	33.35	33.35	1.03%	4,823
Mar 3, 2025	33.50	33.61	32.97	33.01	33.01	-0.92%	9,918
Feb 28, 2025	33.26	33.38	33.08	33.32	33.32	-1.51%	5,873
Feb 27, 2025	33.91	34.15	33.82	33.83	33.83	-1.77%	7,051
Feb 26, 2025	34.51	34.71	34.44	34.44	34.44	0.95%	5,994
Feb 25, 2025	34.11	34.16	33.97	34.12	34.12	0.05%	10,594
Feb 24, 2025	34.42	34.42	34.10	34.10	34.10	-1.64%	3,496
Feb 21, 2025	34.93	35.03	34.53	34.67	34.67	-0.27%	10,216
Feb 20, 2025	34.68	34.87	34.68	34.76	34.76	0.89%	5,277
Feb 19, 2025	34.45	34.48	34.44	34.45	34.45	-0.11%	4,495
Feb 18, 2025	34.46	34.56	34.45	34.49	34.49	0.55%	4,787
Feb 14, 2025	34.23	34.37	34.19	34.30	34.30	0.81%	1,817
Feb 13, 2025	33.71	34.03	33.71	34.03	34.03	0.49%	4,912
Feb 12, 2025	33.70	33.90	33.54	33.86	33.86	0.64%	2,609
Feb 11, 2025	33.49	33.70	33.49	33.65	33.65	-0.31%	1,861
Feb 10, 2025	33.71	33.79	33.68	33.75	33.75	1.06%	11,755
Feb 7, 2025	33.68	33.78	33.34	33.40	33.40	-	3,805
Feb 6, 2025	33.31	33.40	33.27	33.40	33.40	0.30%	1,915
Feb 5, 2025	33.28	33.38	33.17	33.30	33.30	-0.24%	2,741
Feb 4, 2025	33.18	33.39	33.18	33.37	33.37	1.81%	2,857
Feb 3, 2025	32.42	33.07	32.42	32.78	32.78	-0.52%	33,545
Jan 31, 2025	33.26	33.37	32.95	32.95	32.95	-1.20%	4,556
Jan 30, 2025	33.01	33.41	33.01	33.35	33.35	1.72%	15,890
Jan 29, 2025	32.95	33.02	32.55	32.79	32.79	-0.05%	11,412
Jan 28, 2025	32.54	32.86	32.42	32.80	32.80	0.85%	5,408
Jan 27, 2025	32.61	32.67	32.44	32.53	32.53	-1.83%	6,808
Jan 24, 2025	32.97	33.13	32.97	33.13	33.13	0.54%	2,185
Jan 23, 2025	32.81	32.95	32.75	32.95	32.95	0.31%	1,237
Jan 22, 2025	32.85	32.93	32.77	32.85	32.85	0.18%	2,321
Jan 21, 2025	32.70	32.81	32.63	32.79	32.79	0.95%	4,635
Jan 17, 2025	32.28	32.65	32.28	32.48	32.48	0.73%	6,652
Jan 16, 2025	32.30	32.37	32.20	32.25	32.25	0.02%	8,704