MFS Emerging Markets Equity Research R2 (EEMEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.03
-0.09 (-0.99%)
Jul 7, 2025, 9:30 AM EDT
EEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.99% |
| Jul 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.88% |
| Jul 2, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% |
| Jul 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% |
| Jun 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.78% |
| Jun 27, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% |
| Jun 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| Jun 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.18% |
| Jun 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% |
| Jun 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.46% |
| Jun 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% |
| Jun 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.57% |
| Jun 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.91% |
| Jun 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.35% |
| Jun 12, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% |
| Jun 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% |
| Jun 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.91% |
| Jun 9, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% |
| Jun 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.23% |
| Jun 5, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.69% |
| Jun 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.93% |
| Jun 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.47% |
| Jun 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.35% |
| May 30, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.05% |
| May 29, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| May 28, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.69% |
| May 27, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 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% |