EEMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.56	0.57	0.55	0.55	0.55	-1.68%	18,183
Sep 24, 2026	0.56	0.58	0.55	0.56	0.56	-0.77%	166,044
Sep 23, 2026	0.59	0.60	0.55	0.56	0.56	-5.22%	37,827
Sep 22, 2026	0.56	0.60	0.56	0.59	0.59	6.75%	527,432
Sep 21, 2026	0.56	0.57	0.56	0.56	0.56	0.58%	392,489
Sep 18, 2026	0.56	0.56	0.55	0.55	0.55	-1.07%	41,940
Sep 17, 2026	0.57	0.58	0.52	0.56	0.56	-23.29%	227,217
Sep 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.46%	252
Sep 15, 2026	0.76	0.76	0.73	0.73	0.73	-1.56%	4,300
Sep 14, 2026	0.76	0.76	0.74	0.75	0.75	-	78,661
Sep 11, 2026	0.74	0.75	0.73	0.75	0.75	0.46%	41,875
Sep 10, 2026	0.75	0.77	0.73	0.74	0.74	0.22%	138,502
Sep 9, 2026	0.72	0.74	0.72	0.74	0.74	1.06%	2,159
Sep 8, 2026	0.76	0.76	0.72	0.73	0.73	0.30%	39,216
Sep 4, 2026	0.73	0.73	0.73	0.73	0.73	-0.03%	18,045
Sep 3, 2026	0.72	0.75	0.72	0.73	0.73	-1.29%	15,810
Sep 2, 2026	0.74	0.75	0.74	0.74	0.74	-1.52%	14,069
Sep 1, 2026	0.80	0.80	0.74	0.75	0.75	-4.57%	21,440
Aug 31, 2026	0.72	0.79	0.72	0.79	0.79	4.90%	39,368
Aug 28, 2026	0.76	0.76	0.75	0.75	0.75	-0.32%	600
Aug 27, 2026	0.78	0.78	0.72	0.75	0.75	-2.13%	27,733
Aug 25, 2026	0.76	0.77	0.76	0.77	0.77	1.06%	1,585
Aug 24, 2026	0.73	0.76	0.73	0.76	0.76	1.48%	3,958
Aug 21, 2026	0.76	0.76	0.75	0.75	0.75	-1.73%	72,960
Aug 20, 2026	0.76	0.76	0.76	0.76	0.76	1.74%	1,942
Aug 19, 2026	0.76	0.76	0.75	0.75	0.75	1.61%	6,581
Aug 18, 2026	0.74	0.75	0.74	0.74	0.74	-4.75%	5,421
Aug 17, 2026	0.76	0.78	0.76	0.78	0.78	-1.18%	850
Aug 14, 2026	0.77	0.78	0.77	0.78	0.78	4.58%	14,922
Aug 13, 2026	0.75	0.75	0.75	0.75	0.75	-3.92%	622
Aug 12, 2026	0.74	0.79	0.74	0.78	0.78	3.54%	9,611
Aug 11, 2026	0.76	0.76	0.75	0.75	0.75	1.50%	14,590
Aug 10, 2026	0.76	0.76	0.74	0.74	0.74	-0.18%	4,121
Aug 7, 2026	0.74	0.74	0.74	0.74	0.74	0.97%	450
Aug 6, 2026	0.73	0.74	0.73	0.74	0.74	1.84%	1,424
Aug 5, 2026	0.71	0.72	0.71	0.72	0.72	-2.70%	5,310
Aug 4, 2026	0.72	0.74	0.72	0.74	0.74	-9.30%	17,581
Aug 3, 2026	0.75	0.84	0.71	0.82	0.82	11.81%	6,282
Jul 31, 2026	0.73	0.73	0.72	0.73	0.73	0.47%	31,432
Jul 30, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	3,422
Jul 29, 2026	0.77	0.77	0.72	0.72	0.72	-2.70%	44,047
Jul 28, 2026	0.79	0.79	0.74	0.74	0.74	-1.33%	65,455
Jul 27, 2026	0.78	0.79	0.75	0.75	0.75	-3.71%	29,048
Jul 24, 2026	0.78	0.79	0.78	0.78	0.78	-1.74%	23,201
Jul 23, 2026	0.78	0.79	0.78	0.79	0.79	0.23%	1,789
Jul 22, 2026	0.80	0.80	0.78	0.79	0.79	1.70%	4,524
Jul 21, 2026	0.78	0.78	0.78	0.78	0.78	-0.87%	1,080
Jul 20, 2026	0.78	0.78	0.76	0.78	0.78	-0.71%	6,594
Jul 17, 2026	0.79	0.79	0.77	0.79	0.79	0.03%	12,402
Jul 16, 2026	0.80	0.80	0.78	0.79	0.79	-0.99%	54,734