EEMCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 5, 2026	18.31	18.31	18.31	18.31	18.31	-0.65%
Aug 4, 2026	18.43	18.43	18.43	18.43	18.43	3.02%
Aug 3, 2026	17.89	17.89	17.89	17.89	17.89	1.42%
Jul 31, 2026	17.64	17.64	17.64	17.64	17.64	3.04%
Jul 30, 2026	17.12	17.12	17.12	17.12	17.12	4.65%
Jul 29, 2026	16.36	16.36	16.36	16.36	16.36	-3.48%
Jul 28, 2026	16.95	16.95	16.95	16.95	16.95	-3.42%
Jul 27, 2026	17.55	17.55	17.55	17.55	17.55	0.46%
Jul 24, 2026	17.47	17.47	17.47	17.47	17.47	-2.89%
Jul 23, 2026	17.99	17.99	17.99	17.99	17.99	-0.50%
Jul 22, 2026	18.08	18.08	18.08	18.08	18.08	-0.28%
Jul 21, 2026	18.13	18.13	18.13	18.13	18.13	4.62%
Jul 20, 2026	17.33	17.33	17.33	17.33	17.33	-0.23%
Jul 17, 2026	17.37	17.37	17.37	17.37	17.37	-1.98%
Jul 16, 2026	17.72	17.72	17.72	17.72	17.72	-2.80%
Jul 15, 2026	18.23	18.23	18.23	18.23	18.23	0.16%
Jul 14, 2026	18.20	18.20	18.20	18.20	18.20	1.85%
Jul 13, 2026	17.87	17.87	17.87	17.87	17.87	-4.59%
Jul 10, 2026	18.73	18.73	18.73	18.73	18.73	0.38%
Jul 9, 2026	18.66	18.66	18.66	18.66	18.66	0.81%
Jul 8, 2026	18.51	18.51	18.51	18.51	18.51	0.22%
Jul 7, 2026	18.47	18.47	18.47	18.47	18.47	-4.10%
Jul 6, 2026	19.26	19.26	19.26	19.26	19.26	4.00%
Jul 2, 2026	18.52	18.52	18.52	18.52	18.52	-2.94%
Jul 1, 2026	19.08	19.08	19.08	19.08	19.08	-2.95%
Jun 30, 2026	19.66	19.66	19.66	19.66	19.66	2.13%
Jun 29, 2026	19.25	19.25	19.25	19.25	19.25	1.00%
Jun 26, 2026	19.06	19.06	19.06	19.06	19.06	-1.80%
Jun 25, 2026	19.41	19.41	19.41	19.41	19.41	1.15%
Jun 24, 2026	19.19	19.19	19.19	19.19	19.19	0.26%
Jun 23, 2026	19.14	19.14	19.14	19.14	19.14	-6.50%
Jun 22, 2026	20.47	20.47	20.47	20.47	20.47	0.79%
Jun 18, 2026	20.31	20.31	20.31	20.31	20.31	4.10%
Jun 17, 2026	19.51	19.51	19.51	19.51	19.51	-
Jun 16, 2026	19.51	19.51	19.51	19.51	19.51	-1.76%