EEMDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	10.31	10.31	10.31	10.31	10.31	-1.06%
Apr 1, 2026	10.42	10.42	10.42	10.42	10.42	1.96%
Mar 31, 2026	10.22	10.22	10.22	10.22	10.22	2.10%
Mar 30, 2026	10.01	10.01	10.01	10.01	10.01	-0.60%
Mar 27, 2026	10.07	10.07	10.07	10.07	10.07	-1.37%
Mar 26, 2026	10.21	10.21	10.21	10.21	10.21	-2.58%
Mar 25, 2026	10.48	10.48	10.48	10.48	10.48	1.75%
Mar 24, 2026	10.30	10.30	10.30	10.30	10.30	0.10%
Mar 23, 2026	10.29	10.29	10.29	10.29	10.29	0.59%
Mar 20, 2026	10.23	10.23	10.23	10.23	10.23	-2.20%
Mar 19, 2026	10.46	10.46	10.46	10.46	10.46	-0.76%
Mar 18, 2026	10.54	10.54	10.54	10.54	10.54	-1.22%
Mar 17, 2026	10.67	10.67	10.67	10.67	10.67	0.85%
Mar 16, 2026	10.58	10.58	10.58	10.58	10.58	2.12%
Mar 13, 2026	10.36	10.36	10.36	10.36	10.36	-1.05%
Mar 12, 2026	10.47	10.47	10.47	10.47	10.47	-2.97%
Mar 11, 2026	10.79	10.79	10.79	10.79	10.79	1.03%
Mar 10, 2026	10.68	10.68	10.68	10.68	10.68	1.91%
Mar 9, 2026	10.48	10.48	10.48	10.48	10.48	0.19%
Mar 6, 2026	10.46	10.46	10.46	10.46	10.46	-0.85%
Mar 5, 2026	10.55	10.55	10.55	10.55	10.55	-0.09%
Mar 4, 2026	10.56	10.56	10.56	10.56	10.56	-1.22%
Mar 3, 2026	10.69	10.69	10.69	10.69	10.69	-4.21%
Mar 2, 2026	11.16	11.16	11.16	11.16	11.16	-0.62%
Feb 27, 2026	11.23	11.23	11.23	11.23	11.23	-1.40%
Feb 26, 2026	11.39	11.39	11.39	11.39	11.39	-0.26%
Feb 25, 2026	11.42	11.42	11.42	11.42	11.42	0.97%
Feb 24, 2026	11.31	11.31	11.31	11.31	11.31	1.16%
Feb 23, 2026	11.18	11.18	11.18	11.18	11.18	0.45%
Feb 20, 2026	11.13	11.13	11.13	11.13	11.13	0.54%
Feb 19, 2026	11.07	11.07	11.07	11.07	11.07	-0.18%
Feb 18, 2026	11.09	11.09	11.09	11.09	11.09	0.64%
Feb 17, 2026	11.02	11.02	11.02	11.02	11.02	-
Feb 13, 2026	11.02	11.02	11.02	11.02	11.02	-0.09%
Feb 12, 2026	11.03	11.03	11.03	11.03	11.03	-1.25%
Feb 11, 2026	11.17	11.17	11.17	11.17	11.17	0.99%
Feb 10, 2026	11.06	11.06	11.06	11.06	11.06	0.45%
Feb 9, 2026	11.01	11.01	11.01	11.01	11.01	0.92%
Feb 6, 2026	10.91	10.91	10.91	10.91	10.91	1.87%
Feb 5, 2026	10.71	10.71	10.71	10.71	10.71	-1.02%
Feb 4, 2026	10.82	10.82	10.82	10.82	10.82	-0.28%
Feb 3, 2026	10.85	10.85	10.85	10.85	10.85	0.84%
Feb 2, 2026	10.76	10.76	10.76	10.76	10.76	-0.65%
Jan 30, 2026	10.83	10.83	10.83	10.83	10.83	-1.55%
Jan 29, 2026	11.00	11.00	11.00	11.00	11.00	-0.09%
Jan 28, 2026	11.01	11.01	11.01	11.01	11.01	1.57%
Jan 27, 2026	10.84	10.84	10.84	10.84	10.84	1.40%
Jan 26, 2026	10.69	10.69	10.69	10.69	10.69	0.38%
Jan 23, 2026	10.65	10.65	10.65	10.65	10.65	0.66%
Jan 22, 2026	10.58	10.58	10.58	10.58	10.58	0.76%