EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	32.10	32.24	32.10	32.24	32.24	1.38%	4,151
Jan 14, 2025	31.83	31.83	31.74	31.80	31.80	1.05%	14,363
Jan 13, 2025	31.43	31.51	31.40	31.47	31.47	-0.80%	8,148
Jan 10, 2025	31.83	31.83	31.67	31.73	31.73	-1.76%	6,579
Jan 8, 2025	32.17	32.32	32.17	32.29	32.29	-0.50%	5,755
Jan 7, 2025	32.60	32.61	32.46	32.46	32.46	-0.82%	6,855
Jan 6, 2025	32.97	33.04	32.73	32.73	32.73	0.63%	7,128
Jan 3, 2025	32.42	32.58	32.42	32.52	32.52	0.79%	8,499
Jan 2, 2025	32.33	32.44	32.17	32.27	32.27	-0.11%	14,253
Dec 31, 2024	32.43	32.43	32.26	32.30	32.30	-0.40%	3,730
Dec 30, 2024	32.48	32.50	32.29	32.43	32.43	-0.71%	4,648
Dec 27, 2024	32.62	32.66	32.54	32.66	32.66	-0.48%	2,798
Dec 26, 2024	32.78	32.91	32.71	32.82	32.82	-0.20%	7,144
Dec 24, 2024	32.88	32.96	32.81	32.89	32.89	0.31%	5,259
Dec 23, 2024	32.52	32.78	32.52	32.78	32.78	0.63%	20,954
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