EEMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	17.51	17.51	17.51	17.51	17.51	-1.24%
Oct 14, 2026	17.73	17.73	17.73	17.73	17.73	-2.64%
Oct 13, 2026	18.21	18.21	18.21	18.21	18.21	-1.73%
Oct 12, 2026	18.53	18.53	18.53	18.53	18.53	-1.28%
Oct 9, 2026	18.77	18.77	18.77	18.77	18.77	0.91%
Oct 8, 2026	18.60	18.60	18.60	18.60	18.60	-2.46%
Oct 7, 2026	19.07	19.07	19.07	19.07	19.07	-1.85%
Oct 6, 2026	19.43	19.43	19.43	19.43	19.43	-0.66%
Oct 5, 2026	19.56	19.56	19.56	19.56	19.56	2.14%
Oct 2, 2026	19.15	19.15	19.15	19.15	19.15	1.38%
Oct 1, 2026	18.89	18.89	18.89	18.89	18.89	0.59%
Sep 30, 2026	18.78	18.78	18.78	18.78	18.78	-0.95%
Sep 29, 2026	18.96	18.96	18.96	18.96	18.96	0.26%
Sep 28, 2026	18.91	18.91	18.91	18.91	18.91	-1.87%
Sep 25, 2026	19.27	19.27	19.27	19.27	19.27	1.31%
Sep 24, 2026	19.02	19.02	19.02	19.02	19.02	-0.73%
Sep 23, 2026	19.16	19.16	19.16	19.16	19.16	-1.74%
Sep 22, 2026	19.50	19.50	19.50	19.50	19.50	0.41%
Sep 21, 2026	19.42	19.42	19.42	19.42	19.42	3.24%
Sep 18, 2026	18.81	18.81	18.81	18.81	18.81	0.97%
Sep 17, 2026	18.63	18.63	18.63	18.63	18.63	1.58%
Sep 16, 2026	18.34	18.34	18.34	18.34	18.34	-
Sep 15, 2026	18.34	18.34	18.34	18.34	18.34	-0.65%
Sep 14, 2026	18.46	18.46	18.46	18.46	18.46	-3.10%
Sep 11, 2026	19.05	19.05	19.05	19.05	19.05	1.17%
Sep 10, 2026	18.83	18.83	18.83	18.83	18.83	-1.93%
Sep 9, 2026	19.20	19.20	19.20	19.20	19.20	-0.05%
Sep 8, 2026	19.21	19.21	19.21	19.21	19.21	0.79%
Sep 4, 2026	19.06	19.06	19.06	19.06	19.06	0.90%
Sep 3, 2026	18.89	18.89	18.89	18.89	18.89	0.64%
Sep 2, 2026	18.77	18.77	18.77	18.77	18.77	0.48%
Sep 1, 2026	18.68	18.68	18.68	18.68	18.68	-0.90%
Aug 31, 2026	18.85	18.85	18.85	18.85	18.85	-0.58%
Aug 28, 2026	18.96	18.96	18.96	18.96	18.96	-1.20%
Aug 27, 2026	19.19	19.19	19.19	19.19	19.19	0.73%
Aug 26, 2026	19.05	19.05	19.05	19.05	19.05	0.47%
Aug 25, 2026	18.96	18.96	18.96	18.96	18.96	1.66%
Aug 24, 2026	18.65	18.65	18.65	18.65	18.65	-2.15%
Aug 21, 2026	19.06	19.06	19.06	19.06	19.06	0.58%
Aug 20, 2026	18.95	18.95	18.95	18.95	18.95	0.96%
Aug 19, 2026	18.77	18.77	18.77	18.77	18.77	0.21%
Aug 18, 2026	18.73	18.73	18.73	18.73	18.73	-3.15%
Aug 17, 2026	19.34	19.34	19.34	19.34	19.34	2.00%
Aug 14, 2026	18.96	18.96	18.96	18.96	18.96	0.16%
Aug 13, 2026	18.93	18.93	18.93	18.93	18.93	1.18%
Aug 12, 2026	18.71	18.71	18.71	18.71	18.71	2.97%
Aug 11, 2026	18.17	18.17	18.17	18.17	18.17	0.17%
Aug 10, 2026	18.14	18.14	18.14	18.14	18.14	-0.38%
Aug 7, 2026	18.21	18.21	18.21	18.21	18.21	0.83%
Aug 6, 2026	18.06	18.06	18.06	18.06	18.06	-1.37%