EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	51.43	53.17	51.43	53.17	53.17	4.54%	2,495
Jun 10, 2026	51.70	52.13	50.74	50.86	50.85	-1.59%	7,679
Jun 9, 2026	52.89	53.01	50.40	51.68	51.68	0.16%	8,762
Jun 8, 2026	51.47	51.99	51.47	51.60	51.60	2.03%	7,937
Jun 5, 2026	52.21	52.21	50.57	50.57	50.57	-6.78%	3,860
Jun 4, 2026	53.78	54.31	53.78	54.25	54.25	-1.13%	3,092
Jun 3, 2026	54.82	55.01	54.57	54.87	54.87	-1.31%	4,584
Jun 2, 2026	55.36	55.66	55.16	55.60	55.60	1.05%	4,545
Jun 1, 2026	54.50	55.37	54.50	55.02	55.02	2.14%	39,831
May 29, 2026	54.07	54.08	53.99	53.99	53.87	0.19%	1,660
May 28, 2026	53.78	54.04	53.74	53.89	53.77	0.38%	4,664
May 27, 2026	53.91	53.91	53.53	53.68	53.56	-0.01%	9,017
May 26, 2026	52.90	53.79	52.90	53.69	53.57	3.97%	36,733
May 22, 2026	51.85	51.85	51.61	51.63	51.52	-0.22%	16,495
May 21, 2026	51.38	51.76	51.24	51.75	51.63	0.90%	2,724