MFS Emerging Markets Equity Research R2 (EEMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.67
+0.03 (0.35%)
May 23, 2025, 4:00 PM EDT
EEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.35% |
| May 22, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| May 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| May 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% |
| May 19, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% |
| May 16, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% |
| May 15, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.46% |
| May 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% |
| May 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.81% |
| May 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.62% |
| May 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% |
| May 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% |
| May 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| May 6, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% |
| May 5, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% |
| May 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.58% |
| May 1, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% |
| Apr 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.86% |
| Apr 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 28, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% |
| Apr 25, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Apr 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.50% |
| Apr 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.51% |
| Apr 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.54% |
| Apr 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% |
| Apr 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.78% |
| Apr 16, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.90% |
| Apr 15, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.51% |
| Apr 14, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.04% |
| Apr 11, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.40% |
| Apr 10, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.81% |
| Apr 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.91% |
| Apr 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.71% |
| Apr 7, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -5.39% |
| Apr 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.50% |
| Apr 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.84% |
| Apr 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Apr 1, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.00% |
| Mar 31, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.99% |
| Mar 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.58% |
| Mar 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.36% |
| Mar 26, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% |
| Mar 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% |
| Mar 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% |
| Mar 21, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.72% |
| Mar 20, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Mar 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Mar 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% |
| Mar 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.10% |
| Mar 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.62% |