EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.11	35.25	34.97	35.25	35.25	-1.04%	2,588
May 29, 2025	35.75	35.75	35.60	35.62	35.62	0.30%	1,571
May 28, 2025	35.60	35.60	35.42	35.51	35.51	-0.43%	1,482
May 27, 2025	35.59	35.76	35.57	35.67	35.67	-0.17%	7,284
May 23, 2025	35.60	35.73	35.60	35.73	35.73	0.29%	1,329
May 22, 2025	35.39	35.69	35.39	35.62	35.62	-0.34%	8,060
May 21, 2025	36.00	36.00	35.74	35.74	35.74	-0.06%	761
May 20, 2025	35.63	35.79	35.63	35.77	35.77	-0.18%	3,522
May 19, 2025	35.44	35.83	35.44	35.83	35.83	0.19%	6,115
May 16, 2025	35.80	35.80	35.69	35.76	35.76	-0.07%	1,336
May 15, 2025	35.77	35.79	35.65	35.79	35.79	-0.22%	2,583
May 14, 2025	35.83	35.87	35.83	35.87	35.87	0.57%	1,650
May 13, 2025	35.44	35.71	35.44	35.67	35.67	0.46%	3,988
May 12, 2025	35.37	35.53	35.37	35.50	35.50	2.33%	2,404
May 9, 2025	34.83	34.83	34.69	34.69	34.69	0.36%	1,153
May 8, 2025	34.61	34.70	34.56	34.56	34.56	0.01%	4,671
May 7, 2025	34.66	34.66	34.44	34.56	34.56	-1.21%	1,994
May 6, 2025	34.85	35.07	34.85	34.99	34.99	-0.21%	3,815
May 5, 2025	35.12	35.18	35.05	35.06	35.06	0.83%	11,976
May 2, 2025	34.73	34.79	34.64	34.77	34.77	2.79%	8,260
May 1, 2025	33.66	33.92	33.66	33.83	33.83	0.01%	16,030
Apr 30, 2025	32.66	33.82	32.66	33.82	33.82	0.40%	2,179
Apr 29, 2025	33.66	33.76	33.66	33.69	33.69	0.37%	6,320
Apr 28, 2025	33.50	33.65	33.43	33.56	33.56	0.01%	7,077
Apr 25, 2025	33.39	33.56	33.39	33.56	33.56	-0.22%	3,056
Apr 24, 2025	33.48	33.68	33.29	33.63	33.63	1.01%	8,918
Apr 23, 2025	33.48	33.54	33.30	33.30	33.30	1.45%	3,429
Apr 22, 2025	32.66	33.06	32.66	32.82	32.82	1.54%	14,835
Apr 21, 2025	32.29	32.40	32.12	32.32	32.32	-0.16%	4,376
Apr 17, 2025	32.55	32.57	32.38	32.38	32.38	0.62%	4,488
Apr 16, 2025	32.25	32.47	32.07	32.18	32.18	-1.15%	11,517
Apr 15, 2025	32.58	32.69	32.55	32.55	32.55	0.26%	6,829
Apr 14, 2025	32.43	32.64	32.33	32.47	32.47	0.98%	14,493
Apr 11, 2025	31.85	32.15	31.64	32.15	32.15	3.11%	4,544
Apr 10, 2025	31.37	31.42	30.76	31.18	31.18	-1.43%	12,352
Apr 9, 2025	29.97	31.67	29.65	31.63	31.63	6.94%	11,576
Apr 8, 2025	30.78	30.80	29.39	29.58	29.58	-1.59%	16,983
Apr 7, 2025	29.35	30.99	29.35	30.06	30.06	-3.57%	38,906
Apr 4, 2025	32.00	32.00	31.06	31.17	31.17	-5.09%	20,776
Apr 3, 2025	33.07	33.32	32.84	32.84	32.84	-2.87%	10,671
Apr 2, 2025	33.65	33.81	33.65	33.81	33.81	0.29%	7,852
Apr 1, 2025	33.53	33.71	33.48	33.71	33.71	0.36%	16,620
Mar 31, 2025	33.31	33.59	33.31	33.59	33.59	-0.36%	6,283
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