EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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