EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	42.00	42.27	41.95	42.27	42.27	1.11%	3,137
Dec 9, 2025	41.67	41.81	41.62	41.80	41.80	-0.20%	2,632
Dec 8, 2025	41.89	41.91	41.76	41.89	41.89	-0.21%	2,871
Dec 5, 2025	42.22	42.22	41.96	41.97	41.97	0.85%	1,934
Dec 4, 2025	41.59	41.65	41.46	41.62	41.62	0.06%	8,673
Dec 3, 2025	41.55	41.61	41.54	41.59	41.59	-0.03%	1,619
Dec 2, 2025	41.85	41.85	41.52	41.61	41.60	0.05%	10,324
Dec 1, 2025	41.43	41.76	41.38	41.59	41.59	0.04%	8,027
Nov 28, 2025	41.59	41.68	41.49	41.57	41.57	0.06%	61,051
Nov 26, 2025	41.50	41.70	41.42	41.55	41.54	0.86%	6,185
Nov 25, 2025	40.93	41.27	40.93	41.19	41.19	-1.68%	9,236
Nov 24, 2025	41.73	41.89	41.59	41.89	41.05	0.98%	3,255
Nov 21, 2025	41.42	41.53	41.10	41.49	40.65	-0.13%	1,811
Nov 20, 2025	42.78	42.78	41.54	41.54	40.70	-1.25%	3,966
Nov 19, 2025	42.22	42.22	41.99	42.06	41.22	-0.40%	2,582
Nov 18, 2025	42.00	42.33	42.00	42.23	41.39	-0.49%	2,786
Nov 17, 2025	42.81	42.93	42.44	42.44	41.59	-1.15%	1,246
Nov 14, 2025	42.84	43.10	42.84	42.93	42.07	-0.06%	748
Nov 13, 2025	43.47	43.47	42.92	42.96	42.10	-1.14%	1,556
Nov 12, 2025	43.45	43.46	43.36	43.45	42.58	0.01%	1,858
Nov 11, 2025	43.40	43.59	43.35	43.45	42.58	-0.01%	2,116
Nov 10, 2025	43.29	43.48	43.08	43.45	42.58	1.89%	3,354
Nov 7, 2025	42.46	42.65	42.44	42.65	41.79	-0.48%	1,760
Nov 6, 2025	43.23	43.23	42.85	42.85	41.99	-0.81%	5,366
Nov 5, 2025	42.99	43.21	42.99	43.20	42.34	0.85%	1,661
Nov 4, 2025	43.11	43.25	42.84	42.84	41.98	-1.83%	2,684
Nov 3, 2025	43.54	43.77	43.54	43.64	42.76	0.68%	9,101
Oct 31, 2025	43.30	43.41	43.23	43.34	42.47	-0.29%	3,217
Oct 30, 2025	43.47	43.59	43.47	43.47	42.60	-1.04%	24,986
Oct 29, 2025	43.92	44.20	43.92	43.92	43.04	0.37%	1,961
Oct 28, 2025	43.52	43.80	43.52	43.76	42.88	-0.11%	1,478
Oct 27, 2025	43.59	43.82	43.56	43.81	42.93	0.97%	8,387
Oct 24, 2025	43.35	43.40	43.23	43.39	42.52	0.77%	9,057
Oct 23, 2025	42.97	43.06	42.97	43.06	42.20	0.94%	4,553
Oct 22, 2025	42.80	42.94	42.42	42.66	41.81	-0.18%	17,405
Oct 21, 2025	42.78	42.78	42.62	42.74	41.88	-0.86%	5,297
Oct 20, 2025	42.70	43.19	42.70	43.11	42.25	0.96%	2,970
Oct 17, 2025	42.25	42.73	42.25	42.70	41.84	0.58%	148,410
Oct 16, 2025	42.58	42.69	42.38	42.45	41.60	0.51%	2,114
Oct 15, 2025	42.23	42.30	42.07	42.24	41.39	1.58%	2,761