EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	48.57	48.95	48.57	48.91	48.91	1.78%	6,265
Feb 23, 2026	48.54	48.54	48.02	48.06	48.06	-0.96%	5,494
Feb 20, 2026	47.53	48.55	47.53	48.52	48.52	2.11%	11,204
Feb 19, 2026	47.33	47.61	47.33	47.52	47.52	-0.41%	7,179
Feb 18, 2026	47.94	48.09	47.68	47.71	47.71	0.58%	61,451
Feb 17, 2026	47.23	47.61	46.92	47.44	47.44	-0.44%	6,378
Feb 13, 2026	47.16	47.71	47.16	47.65	47.65	0.56%	5,090
Feb 12, 2026	48.18	48.18	47.38	47.38	47.38	-1.26%	4,761
Feb 11, 2026	47.84	48.02	47.68	47.99	47.99	1.54%	7,403
Feb 10, 2026	47.24	47.47	47.15	47.26	47.26	0.16%	2,986
Feb 9, 2026	47.07	47.35	47.07	47.19	47.19	0.50%	12,593
Feb 6, 2026	46.34	47.14	46.34	46.95	46.95	2.99%	9,646
Feb 5, 2026	45.58	45.92	45.58	45.59	45.59	-0.61%	11,927
Feb 4, 2026	46.55	46.56	45.80	45.87	45.87	-1.41%	5,294
Feb 3, 2026	46.65	46.65	46.11	46.53	46.53	0.57%	8,568
Feb 2, 2026	45.97	46.42	45.72	46.26	46.26	0.44%	40,926
Jan 30, 2026	46.71	46.71	45.88	46.06	46.06	-2.15%	5,045
Jan 29, 2026	47.59	47.59	46.60	47.07	47.07	-0.63%	110,534
Jan 28, 2026	47.23	47.65	47.08	47.37	47.37	0.77%	15,972
Jan 27, 2026	46.71	47.01	46.71	47.01	47.01	2.00%	1,853
Jan 26, 2026	46.07	46.31	46.03	46.09	46.09	0.09%	2,827
Jan 23, 2026	45.59	46.18	45.58	46.05	46.05	0.46%	28,717
Jan 22, 2026	45.76	46.00	45.74	45.84	45.84	0.96%	2,595
Jan 21, 2026	45.25	45.65	45.12	45.40	45.40	1.64%	5,051
Jan 20, 2026	44.69	45.06	44.66	44.67	44.67	-0.96%	4,330
Jan 16, 2026	44.99	45.34	44.95	45.10	45.10	-0.30%	8,213
Jan 15, 2026	45.25	45.37	45.12	45.24	45.24	0.64%	4,228
Jan 14, 2026	44.79	45.01	44.74	44.95	44.95	0.26%	3,307
Jan 13, 2026	45.22	45.22	44.76	44.83	44.83	-0.76%	4,422
Jan 12, 2026	44.80	45.25	44.77	45.17	45.17	1.47%	4,986
Jan 9, 2026	44.35	44.80	44.13	44.52	44.52	0.37%	16,812
Jan 8, 2026	44.23	44.36	44.14	44.36	44.35	0.15%	3,484
Jan 7, 2026	44.31	44.49	44.17	44.29	44.29	-0.91%	14,152
Jan 6, 2026	44.69	44.81	44.55	44.70	44.69	1.00%	5,030
Jan 5, 2026	44.04	44.25	43.96	44.25	44.25	1.27%	2,585
Jan 2, 2026	43.71	43.71	43.50	43.70	43.69	2.46%	12,500
Dec 31, 2025	42.73	42.73	42.60	42.64	42.64	-0.15%	2,053
Dec 30, 2025	42.70	42.74	42.66	42.71	42.71	0.44%	1,805
Dec 29, 2025	42.52	42.52	42.36	42.52	42.52	-0.28%	3,660
Dec 26, 2025	42.53	42.72	42.53	42.64	42.64	0.68%	1,932
Dec 24, 2025	42.34	42.36	42.34	42.36	42.36	0.08%	647
Dec 23, 2025	42.08	42.37	42.06	42.32	42.32	0.58%	8,097
Dec 22, 2025	42.02	42.14	41.87	42.08	42.08	0.64%	11,731
Dec 19, 2025	41.50	42.00	41.50	41.81	41.81	0.98%	41,557
Dec 18, 2025	41.51	41.65	41.36	41.41	41.40	1.31%	4,215
Dec 17, 2025	41.39	41.39	40.83	40.87	40.87	-0.77%	2,358
Dec 16, 2025	41.28	41.31	41.06	41.19	41.18	-0.73%	1,553
Dec 15, 2025	41.85	41.85	41.49	41.49	41.49	-0.16%	2,151
Dec 12, 2025	42.14	42.14	41.56	41.56	41.56	-1.19%	1,452
Dec 11, 2025	41.93	42.16	41.93	42.06	42.06	-0.50%	4,820