EEMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	18.03	18.03	18.03	18.03	18.03	-1.69%
May 18, 2026	18.34	18.34	18.34	18.34	18.34	0.05%
May 15, 2026	18.33	18.33	18.33	18.33	18.33	-5.03%
May 14, 2026	19.30	19.30	19.30	19.30	19.30	0.57%
May 13, 2026	19.19	19.19	19.19	19.19	19.19	1.80%
May 12, 2026	18.85	18.85	18.85	18.85	18.85	-2.53%
May 11, 2026	19.34	19.34	19.34	19.34	19.34	1.58%
May 8, 2026	19.04	19.04	19.04	19.04	19.04	-0.57%
May 7, 2026	19.15	19.15	19.15	19.15	19.15	-0.67%
May 6, 2026	19.28	19.28	19.28	19.28	19.28	3.77%
May 5, 2026	18.58	18.58	18.58	18.58	18.58	1.59%
May 4, 2026	18.29	18.29	18.29	18.29	18.29	1.33%
May 1, 2026	18.05	18.05	18.05	18.05	18.05	0.17%
Apr 30, 2026	18.02	18.02	18.02	18.02	18.02	1.18%
Apr 29, 2026	17.81	17.81	17.81	17.81	17.81	0.34%
Apr 28, 2026	17.75	17.75	17.75	17.75	17.75	-1.28%
Apr 27, 2026	17.98	17.98	17.98	17.98	17.98	0.17%
Apr 24, 2026	17.95	17.95	17.95	17.95	17.95	2.28%
Apr 23, 2026	17.55	17.55	17.55	17.55	17.55	-1.24%
Apr 22, 2026	17.77	17.77	17.77	17.77	17.77	1.54%
Apr 21, 2026	17.50	17.50	17.50	17.50	17.50	-0.11%
Apr 20, 2026	17.52	17.52	17.52	17.52	17.52	-0.51%
Apr 17, 2026	17.61	17.61	17.61	17.61	17.61	1.27%
Apr 16, 2026	17.39	17.39	17.39	17.39	17.39	0.52%
Apr 15, 2026	17.30	17.30	17.30	17.30	17.30	0.87%
Apr 14, 2026	17.15	17.15	17.15	17.15	17.15	1.84%
Apr 13, 2026	16.84	16.84	16.84	16.84	16.84	0.66%
Apr 10, 2026	16.73	16.73	16.73	16.73	16.73	0.48%
Apr 9, 2026	16.65	16.65	16.65	16.65	16.65	0.24%
Apr 8, 2026	16.61	16.61	16.61	16.61	16.61	6.61%
Apr 7, 2026	15.58	15.58	15.58	15.58	15.58	0.45%
Apr 6, 2026	15.51	15.51	15.51	15.51	15.51	0.91%
Apr 2, 2026	15.37	15.37	15.37	15.37	15.37	-0.97%
Apr 1, 2026	15.52	15.52	15.52	15.52	15.52	2.37%
Mar 31, 2026	15.16	15.16	15.16	15.16	15.16	3.34%
Mar 30, 2026	14.67	14.67	14.67	14.67	14.67	-1.21%
Mar 27, 2026	14.85	14.85	14.85	14.85	14.85	-0.60%
Mar 26, 2026	14.94	14.94	14.94	14.94	14.94	-4.23%
Mar 25, 2026	15.60	15.60	15.60	15.60	15.60	1.89%
Mar 24, 2026	15.31	15.31	15.31	15.31	15.31	-0.84%
Mar 23, 2026	15.44	15.44	15.44	15.44	15.44	2.39%
Mar 20, 2026	15.08	15.08	15.08	15.08	15.08	-3.64%
Mar 19, 2026	15.65	15.65	15.65	15.65	15.65	-0.45%
Mar 18, 2026	15.72	15.72	15.72	15.72	15.72	-0.95%
Mar 17, 2026	15.87	15.87	15.87	15.87	15.87	0.89%
Mar 16, 2026	15.73	15.73	15.73	15.73	15.73	2.81%
Mar 13, 2026	15.30	15.30	15.30	15.30	15.30	-0.20%
Mar 12, 2026	15.33	15.33	15.33	15.33	15.33	-3.71%
Mar 11, 2026	15.92	15.92	15.92	15.92	15.92	0.32%
Mar 10, 2026	15.87	15.87	15.87	15.87	15.87	1.67%