EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	39.31	39.31	39.31	39.25	-	-0.33%	719
Aug 25, 2025	39.47	39.65	39.30	39.38	39.38	-0.41%	1,508
Aug 22, 2025	39.29	39.54	39.29	39.54	39.54	1.96%	1,872
Aug 21, 2025	38.76	38.78	38.76	38.78	38.78	-0.17%	2,049
Aug 20, 2025	38.97	38.97	38.73	38.85	38.85	-0.24%	2,119
Aug 19, 2025	39.10	39.23	38.86	38.94	38.94	-0.82%	4,773
Aug 18, 2025	39.16	39.35	39.16	39.26	39.26	0.55%	3,106
Aug 15, 2025	39.23	39.24	39.05	39.05	39.05	0.16%	3,184
Aug 14, 2025	38.99	38.99	38.99	38.99	38.99	-1.05%	572
Aug 13, 2025	39.51	39.55	39.36	39.40	39.40	1.04%	3,552
Aug 12, 2025	38.67	39.05	38.66	38.99	38.99	1.34%	5,627
Aug 11, 2025	38.59	38.60	38.48	38.48	38.48	-0.35%	2,142
Aug 8, 2025	38.52	38.62	38.47	38.62	38.62	0.05%	2,840
Aug 7, 2025	38.70	38.70	38.50	38.60	38.60	0.80%	5,016
Aug 6, 2025	38.12	38.31	38.12	38.29	38.29	0.20%	1,834
Aug 5, 2025	38.15	38.21	38.13	38.21	38.21	0.56%	4,350
Aug 4, 2025	37.97	38.10	37.97	38.00	38.00	1.00%	2,031
Aug 1, 2025	37.49	37.62	37.49	37.62	37.62	-0.85%	3,016
Jul 31, 2025	38.08	38.08	37.90	37.95	37.95	0.04%	2,320
Jul 30, 2025	38.28	38.33	37.93	37.93	37.93	-0.96%	3,906
Jul 29, 2025	38.30	38.35	38.28	38.30	38.30	-0.03%	3,625
Jul 28, 2025	38.28	38.35	38.13	38.31	38.31	-0.83%	9,200
Jul 25, 2025	38.55	38.63	38.53	38.63	38.63	-0.25%	1,948
Jul 24, 2025	38.79	38.81	38.65	38.73	38.73	-0.54%	1,672
Jul 23, 2025	38.68	38.94	38.68	38.94	38.94	1.18%	1,871
Jul 22, 2025	38.18	38.58	38.18	38.48	38.48	-0.11%	10,166
Jul 21, 2025	38.46	38.65	38.46	38.53	38.53	0.75%	1,821
Jul 18, 2025	38.44	38.49	38.22	38.24	38.24	0.03%	2,026
Jul 17, 2025	38.19	38.27	38.19	38.23	38.23	0.32%	4,371
Jul 16, 2025	37.98	38.11	37.74	38.11	38.11	0.59%	19,234
Jul 15, 2025	37.87	37.89	37.77	37.88	37.88	0.88%	9,293
Jul 14, 2025	37.38	37.68	37.38	37.55	37.55	0.27%	18,634
Jul 11, 2025	37.56	37.62	37.45	37.45	37.45	-0.37%	12,184
Jul 10, 2025	37.53	37.60	37.51	37.59	37.59	0.12%	5,086
Jul 9, 2025	37.54	37.55	37.41	37.55	37.55	0.09%	6,069
Jul 8, 2025	37.65	37.65	37.48	37.51	37.51	0.62%	6,618
Jul 7, 2025	37.46	37.62	37.28	37.28	37.28	-1.50%	3,962
Jul 3, 2025	37.81	37.87	37.80	37.85	37.85	0.40%	9,852
Jul 2, 2025	37.36	37.70	37.36	37.70	37.70	0.36%	4,492
Jul 1, 2025	37.61	37.61	37.43	37.56	37.56	0.23%	5,610
Jun 30, 2025	37.37	37.47	37.30	37.47	37.47	0.17%	3,665
Jun 27, 2025	37.45	37.56	37.40	37.41	37.41	-0.32%	2,798
Jun 26, 2025	37.43	37.57	37.43	37.53	37.53	0.57%	58,027
Jun 25, 2025	37.26	37.34	37.23	37.32	37.32	0.18%	5,960
Jun 24, 2025	36.99	37.39	36.99	37.25	37.25	2.59%	7,103
Jun 23, 2025	35.96	36.34	35.96	36.31	36.31	0.92%	14,820
Jun 20, 2025	36.30	36.30	35.97	35.98	35.98	-0.72%	7,728
Jun 18, 2025	36.32	36.33	36.24	36.24	36.24	-0.14%	3,336
Jun 17, 2025	36.51	36.62	36.23	36.29	36.29	-1.29%	3,762
Jun 16, 2025	36.83	37.00	36.77	36.77	36.77	1.42%	2,191