EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.52	33.52	33.34	33.47	33.47	-0.18%	8,120
Nov 19, 2024	31.88	33.58	31.88	33.53	33.53	0.21%	8,345
Nov 18, 2024	33.28	33.49	33.28	33.46	33.46	1.10%	8,299
Nov 15, 2024	33.29	33.29	33.05	33.10	33.10	-0.20%	5,242
Nov 14, 2024	33.31	33.31	33.16	33.16	33.16	-0.55%	2,665
Nov 13, 2024	33.61	33.61	33.28	33.34	33.34	-0.78%	4,838
Nov 12, 2024	33.69	33.73	33.45	33.61	33.61	-1.57%	8,063
Nov 11, 2024	34.26	34.33	34.07	34.14	34.14	-0.78%	6,374
Nov 8, 2024	34.61	34.68	34.32	34.41	34.41	-2.60%	6,311
Nov 7, 2024	35.12	35.33	35.12	35.33	35.33	2.41%	4,246
Nov 6, 2024	34.26	34.58	34.19	34.50	34.50	-1.20%	7,257
Nov 5, 2024	34.89	35.08	34.85	34.92	34.92	1.21%	3,701
Nov 4, 2024	34.56	34.70	34.50	34.50	34.50	0.68%	6,306
Nov 1, 2024	34.31	34.31	34.22	34.27	34.27	0.25%	11,853
Oct 31, 2024	33.99	34.18	33.99	34.18	34.18	-0.80%	1,954
Oct 30, 2024	34.38	34.55	34.38	34.46	34.46	-1.05%	1,297
Oct 29, 2024	34.91	34.91	34.83	34.83	34.83	-0.15%	1,287
Oct 28, 2024	34.83	34.99	34.83	34.88	34.88	0.30%	6,503
Oct 25, 2024	34.95	35.01	34.78	34.78	34.78	0.11%	864
Oct 24, 2024	34.66	34.74	34.60	34.74	34.74	-0.16%	1,193
Oct 23, 2024	34.63	34.79	34.61	34.79	34.79	-0.56%	1,336
Oct 22, 2024	34.99	35.08	34.91	34.99	34.99	-0.20%	4,154
Oct 21, 2024	34.98	35.18	34.94	35.06	35.06	-0.62%	10,078
Oct 18, 2024	35.37	35.40	35.28	35.28	35.28	1.09%	3,191
Oct 17, 2024	34.89	34.90	34.73	34.90	34.90	-0.22%	3,505
Oct 16, 2024	34.89	35.03	34.89	34.98	34.98	1.12%	3,010
Oct 15, 2024	35.12	35.14	34.57	34.59	34.59	-2.51%	10,938
Oct 14, 2024	35.56	35.56	35.42	35.48	35.48	-0.49%	2,469
Oct 11, 2024	35.32	35.74	35.32	35.65	35.65	0.62%	3,114
Oct 10, 2024	35.26	35.52	35.24	35.44	35.44	0.11%	2,794
Oct 9, 2024	35.05	35.47	35.05	35.40	35.40	-0.54%	6,493
Oct 8, 2024	35.43	35.63	35.37	35.59	35.59	-2.46%	5,210
Oct 7, 2024	36.39	36.56	36.17	36.49	36.49	1.11%	7,394
Oct 4, 2024	35.99	36.09	35.89	36.09	36.09	0.99%	2,767
Oct 3, 2024	35.50	35.83	35.50	35.73	35.73	-1.28%	3,775
Oct 2, 2024	35.92	36.20	35.90	36.20	36.20	1.88%	7,217
Oct 1, 2024	35.12	35.61	35.12	35.53	35.53	0.72%	3,113
Sep 30, 2024	35.58	35.71	35.28	35.28	35.28	-1.62%	2,860
Sep 27, 2024	35.97	36.01	35.79	35.86	35.86	-0.31%	3,247
Sep 26, 2024	35.98	36.07	35.81	35.97	35.97	4.04%	4,784
Sep 25, 2024	34.66	34.82	34.56	34.57	34.57	-1.24%	2,730
Sep 24, 2024	34.59	35.01	34.57	35.00	35.00	3.57%	3,325
Sep 23, 2024	33.68	33.84	33.67	33.80	33.80	1.00%	3,183
Sep 20, 2024	33.61	33.61	33.44	33.46	33.46	-0.26%	5,561
Sep 19, 2024	33.30	33.60	33.30	33.55	33.55	2.01%	2,967
Sep 18, 2024	33.05	33.38	32.87	32.89	32.89	-0.33%	6,930
Sep 17, 2024	33.19	33.19	32.92	33.00	33.00	0.07%	23,027
Sep 16, 2024	32.95	33.03	32.90	32.97	32.97	0.21%	4,044
Sep 13, 2024	32.91	32.94	32.82	32.91	32.91	0.55%	2,408
Sep 12, 2024	32.71	32.73	32.71	32.73	32.73	0.80%	832
Sep 11, 2024	32.04	32.47	32.04	32.47	32.47	0.67%	4,179
Sep 10, 2024	32.20	32.25	32.05	32.25	32.25	-0.17%	2,588
Sep 9, 2024	32.32	32.43	32.26	32.31	32.31	0.97%	7,974
Sep 6, 2024	32.00	32.00	32.00	32.00	32.00	-1.85%	810
Sep 5, 2024	32.75	32.75	32.51	32.60	32.60	0.15%	3,525
Sep 4, 2024	32.45	32.67	32.45	32.55	32.55	0.27%	4,447
Sep 3, 2024	32.64	32.74	32.46	32.46	32.46	-2.09%	3,997
Aug 30, 2024	33.12	33.15	32.98	33.15	33.15	0.26%	2,221
Aug 29, 2024	33.12	33.28	33.07	33.07	33.07	-0.01%	3,629
Aug 28, 2024	33.16	33.16	32.99	33.07	33.07	-0.51%	2,023
Aug 27, 2024	33.10	33.25	33.09	33.24	33.24	0.16%	2,310
Aug 26, 2024	33.36	33.36	33.19	33.19	33.19	-1.06%	1,837
Aug 23, 2024	33.59	33.59	33.45	33.54	33.54	2.07%	3,141
Aug 22, 2024	33.24	33.32	32.86	32.86	32.86	-1.65%	3,897
Aug 21, 2024	33.20	33.47	33.20	33.41	33.41	0.78%	4,599
Aug 20, 2024	33.33	33.33	33.15	33.15	33.15	-1.40%	2,265
Aug 19, 2024	33.38	33.67	33.38	33.62	33.62	1.14%	2,211
Aug 16, 2024	33.11	33.24	33.11	33.24	33.24	1.11%	1,632
Aug 15, 2024	32.59	32.91	32.59	32.88	32.88	1.23%	10,985
Aug 14, 2024	32.60	32.60	32.46	32.48	32.48	-0.53%	2,167
Aug 13, 2024	32.58	32.72	32.58	32.65	32.65	0.99%	4,145
Aug 12, 2024	32.22	32.46	32.22	32.33	32.33	0.34%	5,699
Aug 9, 2024	32.04	32.29	32.04	32.22	32.22	0.63%	4,336
Aug 8, 2024	31.70	32.02	31.70	32.02	32.02	2.19%	4,590
Aug 7, 2024	31.82	31.82	31.33	31.33	31.33	0.76%	8,959
Aug 6, 2024	30.95	31.20	30.95	31.10	31.10	0.51%	4,795
Aug 5, 2024	30.25	31.03	30.25	30.94	30.94	-2.78%	11,176
Aug 2, 2024	31.70	31.83	31.63	31.83	31.83	-1.61%	2,747
Aug 1, 2024	32.68	32.75	32.23	32.35	32.35	-1.68%	2,264
Jul 31, 2024	32.86	32.90	32.83	32.90	32.90	2.15%	3,345
Jul 30, 2024	32.29	32.30	32.07	32.21	32.21	-0.52%	3,367
Jul 29, 2024	32.37	32.47	32.26	32.38	32.38	-0.22%	4,564
Jul 26, 2024	32.33	32.45	32.29	32.45	32.45	1.02%	3,563
Jul 25, 2024	32.06	32.12	31.95	32.12	32.12	-0.36%	2,762
Jul 24, 2024	32.51	32.55	32.19	32.24	32.24	-1.29%	6,656
Jul 23, 2024	32.63	32.76	32.60	32.66	32.66	-0.86%	1,716
Jul 22, 2024	32.83	32.97	32.77	32.94	32.94	0.80%	3,875
Jul 19, 2024	32.80	32.80	32.68	32.68	32.68	-0.79%	2,528
Jul 18, 2024	33.26	33.32	32.80	32.94	32.94	-0.54%	9,094
Jul 17, 2024	33.34	33.34	33.09	33.12	33.12	-1.77%	2,485
Jul 16, 2024	33.59	33.72	33.48	33.72	33.72	0.68%	2,403
Jul 15, 2024	33.68	33.73	33.48	33.49	33.49	-1.17%	6,347
Jul 12, 2024	33.87	34.00	33.87	33.89	33.89	0.37%	1,716
Jul 11, 2024	33.86	33.89	33.71	33.76	33.76	0.63%	2,639
Jul 10, 2024	33.50	33.57	33.40	33.55	33.55	0.86%	8,977
Jul 9, 2024	33.23	33.39	33.21	33.26	33.26	0.05%	5,340
Jul 8, 2024	33.22	33.35	33.11	33.24	33.24	0.28%	9,045
Jul 5, 2024	32.93	33.19	32.93	33.15	33.15	0.54%	2,570
Jul 3, 2024	32.84	32.97	32.84	32.97	32.97	1.36%	1,566
Jul 2, 2024	32.36	32.53	32.30	32.53	32.53	0.52%	2,348