EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	52.42	52.42	51.96	52.17	52.17	-1.43%	8,989
Aug 21, 2026	53.25	53.25	52.93	52.93	52.93	0.69%	1,430
Aug 20, 2026	52.32	52.68	52.32	52.56	52.56	0.70%	2,146
Aug 19, 2026	52.12	52.20	52.08	52.20	52.20	1.06%	1,605
Aug 18, 2026	52.21	52.21	51.50	51.65	51.65	-2.78%	2,682
Aug 17, 2026	53.27	53.59	53.10	53.13	53.13	0.89%	3,646
Aug 14, 2026	52.78	52.95	52.66	52.66	52.66	-0.11%	2,424
Aug 13, 2026	52.75	52.94	52.72	52.72	52.72	0.33%	1,479
Aug 12, 2026	52.59	52.73	52.55	52.55	52.55	1.61%	3,316
Aug 11, 2026	52.05	52.05	51.63	51.72	51.72	0.27%	3,749
Aug 10, 2026	51.55	51.72	51.49	51.58	51.57	-0.92%	9,267
Aug 7, 2026	51.58	52.06	51.58	52.06	52.06	0.77%	9,059
Aug 6, 2026	51.76	51.95	51.48	51.66	51.66	-0.77%	8,270
Aug 5, 2026	52.37	52.37	52.06	52.06	52.06	-0.40%	1,804
Aug 4, 2026	51.72	52.45	51.56	52.27	52.27	2.25%	14,996
Aug 3, 2026	50.51	51.20	50.51	51.12	51.12	1.21%	133,667
Jul 31, 2026	50.45	50.77	50.45	50.51	50.51	0.69%	3,279
Jul 30, 2026	49.49	50.27	49.49	50.16	50.16	4.27%	4,051
Jul 29, 2026	48.52	48.75	48.11	48.11	48.11	-2.18%	2,237
Jul 28, 2026	48.97	49.35	48.88	49.18	49.18	-1.87%	2,786
Jul 27, 2026	50.15	50.15	50.12	50.12	50.12	0.55%	1,308
Jul 24, 2026	50.00	50.00	49.85	49.85	49.84	-2.04%	747
Jul 23, 2026	50.98	51.10	50.73	50.88	50.88	-0.78%	2,220
Jul 22, 2026	51.12	51.41	51.11	51.28	51.28	-0.62%	2,744
Jul 21, 2026	51.30	51.61	51.30	51.60	51.60	3.01%	1,504
Jul 20, 2026	50.40	50.49	50.09	50.09	50.09	0.34%	1,993
Jul 17, 2026	49.05	50.54	49.05	49.92	49.92	-1.32%	10,839
Jul 16, 2026	51.14	51.14	50.59	50.59	50.59	-2.22%	1,800
Jul 15, 2026	52.14	52.14	51.22	51.74	51.74	-0.04%	1,419
Jul 14, 2026	51.38	51.85	51.38	51.76	51.76	1.61%	5,139
Jul 13, 2026	51.69	51.69	50.79	50.94	50.94	-3.71%	4,940
Jul 10, 2026	52.75	53.03	52.64	52.90	52.90	0.27%	5,792
Jul 9, 2026	52.58	53.03	52.58	52.76	52.76	0.75%	10,038
Jul 8, 2026	51.67	52.37	51.67	52.37	52.37	0.80%	1,460
Jul 7, 2026	51.65	52.17	51.65	51.95	51.95	-2.96%	1,348
Jul 6, 2026	53.63	53.63	53.46	53.54	53.54	3.35%	3,280
Jul 2, 2026	52.38	52.38	51.61	51.80	51.80	-1.59%	2,096
Jul 1, 2026	53.08	53.08	52.64	52.64	52.64	-2.79%	3,073
Jun 30, 2026	53.85	54.29	53.85	54.15	54.15	1.61%	2,619
Jun 29, 2026	52.87	53.29	52.51	53.29	53.29	0.29%	6,155
Jun 26, 2026	52.87	53.35	52.78	53.14	53.13	-1.01%	6,162
Jun 25, 2026	53.91	53.91	53.68	53.68	53.68	1.08%	2,203
Jun 24, 2026	53.11	53.11	52.79	53.10	53.10	0.11%	2,017
Jun 23, 2026	53.43	53.82	52.95	53.04	53.04	-5.71%	3,759
Jun 22, 2026	56.32	56.38	56.12	56.25	56.25	0.48%	13,318
Jun 18, 2026	55.57	56.06	55.45	55.99	55.99	3.22%	5,383
Jun 17, 2026	54.88	55.38	54.24	54.24	54.24	-0.10%	5,886
Jun 16, 2026	54.99	54.99	54.29	54.29	54.29	-1.63%	2,068
Jun 15, 2026	54.80	55.30	54.79	55.19	55.19	3.40%	3,524
Jun 12, 2026	53.43	53.50	53.37	53.37	53.37	0.39%	1,604