MFS Emerging Markets Equity Research R2 (EEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.22
+0.03 (0.25%)
At close: Jul 9, 2026
EEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.25% |
| Jul 8, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Jul 7, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -2.49% |
| Jul 6, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.32% |
| Jul 2, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.35% |
| Jul 1, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.88% |
| Jun 30, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.89% |
| Jun 29, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.82% |
| Jun 26, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.69% |
| Jun 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.73% |
| Jun 24, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.24% |
| Jun 23, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -4.64% |
| Jun 22, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% |
| Jun 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 2.07% |
| Jun 17, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.16% |
| Jun 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% |
| Jun 15, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.35% |
| Jun 12, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.15% |
| Jun 11, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 3.38% |
| Jun 10, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.56% |
| Jun 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.51% |
| Jun 8, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.36% |
| Jun 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.70% |
| Jun 3, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.78% |
| Jun 2, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.18% |
| Jun 1, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.35% |
| May 29, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.56% |
| May 28, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| May 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.89% |
| May 26, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 2.66% |
| May 22, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% |
| May 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.61% |
| May 20, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.60% |
| May 19, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.51% |
| May 18, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.58% |
| May 15, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -2.52% |
| May 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.07% |
| May 13, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.08% |
| May 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.69% |
| May 11, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% |
| May 8, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.73% |
| May 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.33% |
| May 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.93% |
| May 5, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.01% |
| May 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.07% |
| May 1, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% |
| Apr 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% |
| Apr 29, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Apr 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.60% |