EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	54.05	54.46	54.05	53.99	-	-	199
May 29, 2026	54.07	54.08	53.99	53.99	53.99	0.19%	1,660
May 28, 2026	53.78	54.04	53.74	53.89	53.88	0.38%	4,664
May 27, 2026	53.91	53.91	53.53	53.68	53.68	-0.01%	9,017
May 26, 2026	52.90	53.79	52.90	53.69	53.69	3.97%	36,733
May 22, 2026	51.85	51.85	51.61	51.63	51.63	-0.22%	16,494
May 21, 2026	51.38	51.76	51.24	51.75	51.75	0.90%	2,724
May 20, 2026	51.09	51.29	51.09	51.29	51.29	2.03%	2,199
May 19, 2026	49.80	50.51	49.80	50.27	50.26	-1.24%	12,862
May 18, 2026	51.33	51.33	50.53	50.90	50.89	-0.05%	2,475
May 15, 2026	50.98	51.20	50.73	50.92	50.92	-3.61%	4,229
May 14, 2026	52.79	52.99	52.70	52.83	52.83	0.31%	3,590
May 13, 2026	52.19	52.84	52.19	52.67	52.66	2.23%	4,625
May 12, 2026	51.77	51.77	51.12	51.52	51.51	-3.17%	15,196
May 11, 2026	53.24	53.24	53.01	53.20	53.20	0.10%	1,939
May 8, 2026	52.79	53.15	52.79	53.15	53.15	1.97%	6,470
May 7, 2026	52.19	52.39	52.07	52.13	52.13	-1.26%	2,588
May 6, 2026	52.49	52.80	52.49	52.79	52.79	3.51%	1,747
May 5, 2026	50.76	51.05	50.76	51.00	51.00	2.03%	2,029
May 4, 2026	50.38	50.59	49.88	49.99	49.99	0.01%	6,242
May 1, 2026	49.96	50.40	49.96	49.99	49.99	0.35%	6,140
Apr 30, 2026	48.97	49.93	48.97	49.81	49.81	1.98%	6,032
Apr 29, 2026	49.12	49.12	48.84	48.85	48.85	-0.54%	907
Apr 28, 2026	49.16	49.16	48.91	49.12	49.12	-1.15%	2,248
Apr 27, 2026	49.71	49.73	49.60	49.69	49.69	-0.10%	6,595
Apr 24, 2026	49.27	49.85	49.27	49.74	49.74	2.41%	1,415
Apr 23, 2026	48.92	49.14	48.43	48.56	48.56	-1.86%	4,135
Apr 22, 2026	49.23	49.52	49.23	49.49	49.48	1.91%	2,820
Apr 21, 2026	49.53	49.53	48.52	48.56	48.56	-1.55%	2,578
Apr 20, 2026	49.13	49.40	49.13	49.32	49.32	-0.71%	3,336
Apr 17, 2026	49.85	49.85	49.68	49.68	49.68	1.78%	1,928
Apr 16, 2026	48.93	48.93	48.61	48.81	48.81	0.43%	2,438
Apr 15, 2026	48.59	48.60	48.58	48.60	48.60	0.15%	1,545
Apr 14, 2026	48.04	48.57	48.02	48.53	48.53	1.91%	2,903
Apr 13, 2026	46.90	47.62	46.90	47.62	47.62	0.88%	3,340
Apr 10, 2026	47.33	47.33	47.20	47.20	47.20	0.04%	1,224
Apr 9, 2026	46.92	47.27	46.59	47.18	47.18	0.01%	7,713
Apr 8, 2026	47.14	47.35	46.98	47.18	47.18	5.55%	10,084
Apr 7, 2026	44.22	44.70	44.05	44.70	44.69	0.43%	15,205
Apr 6, 2026	44.45	44.81	44.35	44.51	44.51	1.27%	5,973
Apr 2, 2026	43.56	44.20	43.24	43.95	43.95	-1.64%	8,077
Apr 1, 2026	44.64	44.99	44.64	44.68	44.68	1.09%	18,589
Mar 31, 2026	42.96	44.20	42.96	44.20	44.20	3.94%	2,221
Mar 30, 2026	43.16	43.16	42.52	42.52	42.52	-1.07%	3,553
Mar 27, 2026	43.07	43.07	42.87	42.98	42.98	-0.64%	2,562
Mar 26, 2026	44.04	44.24	43.26	43.26	43.26	-3.62%	4,130
Mar 25, 2026	45.14	45.17	44.74	44.88	44.88	1.56%	12,044
Mar 24, 2026	44.47	44.47	44.11	44.19	44.19	-1.60%	12,753
Mar 23, 2026	44.62	45.10	44.62	44.91	44.91	3.54%	3,463
Mar 20, 2026	44.06	44.06	43.38	43.38	43.38	-3.71%	5,898