EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	1,432
Aug 20, 2026	52.32	52.68	52.32	52.56	52.56	0.70%	2,147
Aug 19, 2026	52.12	52.20	52.08	52.20	52.20	1.06%	1,607
Aug 18, 2026	52.21	52.21	51.50	51.65	51.65	-2.78%	2,683
Aug 17, 2026	53.27	53.59	53.10	53.13	53.13	0.89%	3,647
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%	1,480
Aug 12, 2026	52.59	52.73	52.55	52.55	52.55	1.61%	3,322
Aug 11, 2026	52.05	52.05	51.63	51.72	51.72	0.27%	3,750
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%	8,271
Aug 5, 2026	52.37	52.37	52.06	52.06	52.06	-0.40%	1,805
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%	133,668
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%	4,053
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%	1,309
Jul 24, 2026	50.00	50.00	49.85	49.85	49.84	-2.04%	748
Jul 23, 2026	50.98	51.10	50.73	50.88	50.88	-0.78%	2,221
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%	1,505
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