EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.36	32.68	32.35	32.58	32.58	0.42%	4,524
Dec 19, 2024	32.67	32.67	32.44	32.44	32.44	0.32%	4,328
Dec 18, 2024	33.02	33.08	32.29	32.34	32.34	-3.74%	3,896
Dec 17, 2024	33.47	33.61	33.47	33.59	33.06	-0.32%	1,144
Dec 16, 2024	33.74	33.83	33.70	33.70	33.16	-0.48%	3,148
Dec 13, 2024	33.88	33.92	33.79	33.87	33.32	0.10%	3,595
Dec 12, 2024	33.89	33.89	33.83	33.83	33.29	-0.34%	1,581
Dec 11, 2024	33.88	34.02	33.85	33.95	33.41	0.21%	3,426
Dec 10, 2024	33.90	33.93	33.83	33.88	33.34	-1.49%	7,196
Dec 9, 2024	34.62	34.74	34.39	34.39	33.84	1.87%	4,429
Dec 6, 2024	33.91	33.92	33.70	33.76	33.22	-0.12%	2,894
Dec 5, 2024	33.75	33.87	33.73	33.80	33.26	0.53%	3,937
Dec 4, 2024	33.56	33.64	33.45	33.62	33.08	0.34%	2,561
Dec 3, 2024	33.31	33.52	33.18	33.51	32.97	0.16%	5,431
Dec 2, 2024	33.27	33.46	33.27	33.45	32.92	0.47%	15,065
Nov 29, 2024	33.13	33.30	33.13	33.30	32.76	0.03%	1,544
Nov 27, 2024	33.35	33.36	33.21	33.29	32.75	0.23%	2,457
Nov 26, 2024	33.34	33.40	33.21	33.21	32.68	-0.90%	4,866
Nov 25, 2024	33.46	33.52	33.35	33.51	32.97	0.17%	7,068
Nov 22, 2024	33.29	33.45	33.29	33.45	32.92	-0.02%	1,951
Nov 21, 2024	33.36	33.53	33.26	33.46	32.92	-0.03%	3,617
Nov 20, 2024	33.52	33.52	33.34	33.47	32.93	-0.18%	8,120
Nov 19, 2024	31.88	33.58	31.88	33.53	32.99	0.21%	8,345
Nov 18, 2024	33.28	33.49	33.28	33.46	32.92	1.10%	8,299
Nov 15, 2024	33.29	33.29	33.05	33.10	32.56	-0.20%	5,242
Nov 14, 2024	33.31	33.31	33.16	33.16	32.63	-0.55%	2,665
Nov 13, 2024	33.61	33.61	33.28	33.34	32.81	-0.78%	4,838
Nov 12, 2024	33.69	33.73	33.45	33.61	33.07	-1.57%	8,063
Nov 11, 2024	34.26	34.33	34.07	34.14	33.59	-0.78%	6,374
Nov 8, 2024	34.61	34.68	34.32	34.41	33.86	-2.60%	6,311
Nov 7, 2024	35.12	35.33	35.12	35.33	34.76	2.41%	4,246
Nov 6, 2024	34.26	34.58	34.19	34.50	33.95	-1.20%	7,257
Nov 5, 2024	34.89	35.08	34.85	34.92	34.36	1.21%	3,701
Nov 4, 2024	34.56	34.70	34.50	34.50	33.95	0.68%	6,306
Nov 1, 2024	34.31	34.31	34.22	34.27	33.72	0.25%	11,853
Oct 31, 2024	33.99	34.18	33.99	34.18	33.64	-0.80%	1,954
Oct 30, 2024	34.38	34.55	34.38	34.46	33.91	-1.05%	1,297
Oct 29, 2024	34.91	34.91	34.83	34.83	34.27	-0.15%	1,287
Oct 28, 2024	34.83	34.99	34.83	34.88	34.32	0.30%	6,503
Oct 25, 2024	34.95	35.01	34.78	34.78	34.22	0.11%	864
Oct 24, 2024	34.66	34.74	34.60	34.74	34.18	-0.16%	1,193
Oct 23, 2024	34.63	34.79	34.61	34.79	34.24	-0.56%	1,336
Oct 22, 2024	34.99	35.08	34.91	34.99	34.43	-0.20%	4,154
Oct 21, 2024	34.98	35.18	34.94	35.06	34.50	-0.62%	10,078
Oct 18, 2024	35.37	35.40	35.28	35.28	34.71	1.09%	3,191
Oct 17, 2024	34.89	34.90	34.73	34.90	34.34	-0.22%	3,505
Oct 16, 2024	34.89	35.03	34.89	34.98	34.42	1.12%	3,010
Oct 15, 2024	35.12	35.14	34.57	34.59	34.04	-2.51%	10,938
Oct 14, 2024	35.56	35.56	35.42	35.48	34.91	-0.49%	2,469
Oct 11, 2024	35.32	35.74	35.32	35.65	35.08	0.62%	3,114
Oct 10, 2024	35.26	35.52	35.24	35.44	34.87	0.11%	2,794
Oct 9, 2024	35.05	35.47	35.05	35.40	34.83	-0.54%	6,493
Oct 8, 2024	35.43	35.63	35.37	35.59	35.02	-2.46%	5,210
Oct 7, 2024	36.39	36.56	36.17	36.49	35.90	1.11%	7,394
Oct 4, 2024	35.99	36.09	35.89	36.09	35.51	0.99%	2,767
Oct 3, 2024	35.50	35.83	35.50	35.73	35.16	-1.28%	3,775
Oct 2, 2024	35.92	36.20	35.90	36.20	35.62	1.88%	7,217
Oct 1, 2024	35.12	35.61	35.12	35.53	34.96	0.72%	3,113
Sep 30, 2024	35.58	35.71	35.28	35.28	34.71	-1.62%	2,860
Sep 27, 2024	35.97	36.01	35.79	35.86	35.28	-0.31%	3,247
Sep 26, 2024	35.98	36.07	35.81	35.97	35.39	4.04%	4,784
Sep 25, 2024	34.66	34.82	34.56	34.57	34.02	-1.24%	2,730
Sep 24, 2024	34.59	35.01	34.57	35.00	34.44	3.57%	3,325
Sep 23, 2024	33.68	33.84	33.67	33.80	33.25	1.00%	3,183
Sep 20, 2024	33.61	33.61	33.44	33.46	32.92	-0.26%	5,561
Sep 19, 2024	33.30	33.60	33.30	33.55	33.01	2.01%	2,967
Sep 18, 2024	33.05	33.38	32.87	32.89	32.36	-0.33%	6,930
Sep 17, 2024	33.19	33.19	32.92	33.00	32.47	0.07%	23,027
Sep 16, 2024	32.95	33.03	32.90	32.97	32.44	0.21%	4,044
Sep 13, 2024	32.91	32.94	32.82	32.91	32.38	0.55%	2,408
Sep 12, 2024	32.71	32.73	32.71	32.73	32.20	0.80%	832
Sep 11, 2024	32.04	32.47	32.04	32.47	31.95	0.67%	4,179
Sep 10, 2024	32.20	32.25	32.05	32.25	31.73	-0.17%	2,588
Sep 9, 2024	32.32	32.43	32.26	32.31	31.79	0.97%	7,974
Sep 6, 2024	32.00	32.00	32.00	32.00	31.48	-1.85%	810
Sep 5, 2024	32.75	32.75	32.51	32.60	32.08	0.15%	3,525
Sep 4, 2024	32.45	32.67	32.45	32.55	32.03	0.27%	4,447
Sep 3, 2024	32.64	32.74	32.46	32.46	31.94	-2.09%	3,997
Aug 30, 2024	33.12	33.15	32.98	33.15	32.62	0.26%	2,221
Aug 29, 2024	33.12	33.28	33.07	33.07	32.54	-0.01%	3,629
Aug 28, 2024	33.16	33.16	32.99	33.07	32.54	-0.51%	2,023
Aug 27, 2024	33.10	33.25	33.09	33.24	32.71	0.16%	2,310
Aug 26, 2024	33.36	33.36	33.19	33.19	32.65	-1.06%	1,837
Aug 23, 2024	33.59	33.59	33.45	33.54	33.00	2.07%	3,141
Aug 22, 2024	33.24	33.32	32.86	32.86	32.33	-1.65%	3,897
Aug 21, 2024	33.20	33.47	33.20	33.41	32.88	0.78%	4,599
Aug 20, 2024	33.33	33.33	33.15	33.15	32.62	-1.40%	2,265
Aug 19, 2024	33.38	33.67	33.38	33.62	33.08	1.14%	2,211
Aug 16, 2024	33.11	33.24	33.11	33.24	32.71	1.11%	1,632
Aug 15, 2024	32.59	32.91	32.59	32.88	32.35	1.23%	10,985
Aug 14, 2024	32.60	32.60	32.46	32.48	31.96	-0.53%	2,167
Aug 13, 2024	32.58	32.72	32.58	32.65	32.13	0.99%	4,145
Aug 12, 2024	32.22	32.46	32.22	32.33	31.81	0.34%	5,699
Aug 9, 2024	32.04	32.29	32.04	32.22	31.70	0.63%	4,336
Aug 8, 2024	31.70	32.02	31.70	32.02	31.51	2.19%	4,590
Aug 7, 2024	31.82	31.82	31.33	31.33	30.83	0.76%	8,959
Aug 6, 2024	30.95	31.20	30.95	31.10	30.60	0.51%	4,795
Aug 5, 2024	30.25	31.03	30.25	30.94	30.44	-2.78%	11,176
Aug 2, 2024	31.70	31.83	31.63	31.83	31.32	-1.61%	2,747
Aug 1, 2024	32.68	32.75	32.23	32.35	31.83	-1.68%	2,264