EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	48.38	48.44	48.13	48.13	48.13	0.02%	3,673
Nov 2, 2026	48.97	48.98	48.12	48.12	48.12	0.18%	4,874
Oct 30, 2026	48.43	48.43	47.61	48.03	48.03	-2.78%	2,959
Oct 29, 2026	49.66	49.66	49.21	49.41	49.41	-1.42%	3,005
Oct 28, 2026	49.83	50.12	49.83	50.12	50.12	1.44%	2,819
Oct 27, 2026	49.06	49.51	49.06	49.41	49.41	1.27%	1,380
Oct 26, 2026	48.55	48.85	48.26	48.79	48.79	-0.06%	5,165
Oct 23, 2026	48.83	48.92	48.69	48.82	48.82	0.42%	1,762
Oct 22, 2026	49.04	49.13	48.51	48.61	48.61	-3.07%	3,311
Oct 21, 2026	49.97	50.26	49.97	50.15	50.15	0.36%	1,523
Oct 20, 2026	49.96	50.10	49.90	49.98	49.98	0.09%	4,378
Oct 19, 2026	50.16	50.18	49.92	49.93	49.93	0.86%	2,793
Oct 16, 2026	49.95	50.13	49.50	49.50	49.50	-1.62%	4,702
Oct 15, 2026	49.91	50.35	49.72	50.32	50.32	-0.96%	4,415
Oct 14, 2026	51.27	51.27	50.81	50.81	50.81	-2.14%	2,308
Oct 13, 2026	51.82	51.92	51.61	51.92	51.92	-0.76%	2,636
Oct 12, 2026	52.51	52.51	52.21	52.32	52.32	-0.99%	6,871
Oct 9, 2026	52.87	52.91	52.60	52.84	52.84	1.22%	4,164
Oct 8, 2026	52.84	52.84	52.16	52.20	52.20	-2.21%	4,094
Oct 7, 2026	53.25	53.58	52.91	53.38	53.38	-1.72%	5,813
Oct 6, 2026	54.36	54.66	54.16	54.32	54.32	-0.18%	52,318
Oct 5, 2026	54.36	54.42	54.31	54.42	54.41	1.63%	1,423
Oct 2, 2026	53.44	53.63	53.37	53.54	53.54	1.09%	5,758
Oct 1, 2026	52.85	52.97	52.69	52.97	52.97	0.39%	1,465
Sep 30, 2026	53.14	53.14	52.76	52.76	52.76	-1.05%	2,081
Sep 29, 2026	53.23	53.43	53.02	53.32	53.32	0.21%	2,050
Sep 28, 2026	53.20	53.26	53.20	53.21	53.21	-1.28%	1,447
Sep 25, 2026	53.57	54.02	53.57	53.90	53.90	1.21%	4,263
Sep 24, 2026	53.47	53.53	53.15	53.25	53.25	-0.70%	3,123
Sep 23, 2026	53.89	53.96	53.63	53.63	53.63	-2.14%	2,358
Sep 22, 2026	54.52	54.80	54.31	54.80	54.80	0.47%	4,155
Sep 21, 2026	54.08	54.58	54.08	54.55	54.55	2.56%	1,728
Sep 18, 2026	52.68	53.20	52.68	53.19	53.19	0.44%	12,036
Sep 17, 2026	52.65	53.03	52.65	52.96	52.95	1.98%	2,257
Sep 16, 2026	52.32	52.48	51.69	51.93	51.93	0.02%	1,748
Sep 15, 2026	52.14	52.14	51.74	51.92	51.92	-0.55%	2,173
Sep 14, 2026	52.21	52.50	52.02	52.20	52.20	-2.59%	1,498
Sep 11, 2026	53.60	53.87	53.59	53.59	53.59	1.21%	1,419
Sep 10, 2026	53.26	53.26	52.91	52.95	52.95	-2.19%	1,355
Sep 9, 2026	54.32	54.32	53.90	54.14	54.14	-0.38%	3,582
Sep 8, 2026	54.40	54.53	54.27	54.35	54.35	0.36%	2,973
Sep 4, 2026	53.46	54.15	53.46	54.15	54.15	1.51%	1,788
Sep 3, 2026	52.79	53.46	52.79	53.34	53.34	0.75%	5,106
Sep 2, 2026	52.78	53.00	52.77	52.95	52.95	0.32%	2,792
Sep 1, 2026	53.24	53.24	52.71	52.78	52.78	-0.34%	3,322
Aug 31, 2026	53.20	53.20	52.85	52.96	52.96	-0.12%	1,531
Aug 28, 2026	53.48	53.81	52.90	53.03	53.03	-0.47%	2,720
Aug 27, 2026	53.38	53.38	53.15	53.27	53.27	0.38%	1,924
Aug 26, 2026	53.06	53.14	53.06	53.07	53.07	0.03%	8,067
Aug 25, 2026	52.85	53.06	52.73	53.06	53.06	1.70%	8,618