EEMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.44	0.44	0.44	0.44	0.44	-	27,393
Nov 6, 2026	0.44	0.45	0.44	0.44	0.44	3.80%	8,777
Nov 5, 2026	0.47	0.47	0.43	0.43	0.43	-4.80%	47,142
Nov 4, 2026	0.44	0.45	0.43	0.45	0.45	2.94%	116,975
Nov 3, 2026	0.44	0.44	0.43	0.44	0.44	1.42%	120,000
Nov 2, 2026	0.42	0.43	0.42	0.43	0.43	4.41%	77,495
Oct 30, 2026	0.43	0.44	0.40	0.41	0.41	-5.56%	132,268
Oct 29, 2026	0.43	0.44	0.43	0.44	0.44	-1.56%	83,894
Oct 28, 2026	0.43	0.44	0.43	0.44	0.44	2.89%	162,530
Oct 27, 2026	0.29	0.43	0.29	0.43	0.43	0.10%	84,200
Oct 26, 2026	0.40	0.44	0.40	0.43	0.43	2.11%	141,100
Oct 23, 2026	0.43	0.43	0.42	0.42	0.42	0.26%	26,571
Oct 22, 2026	0.46	0.46	0.42	0.42	0.42	-2.73%	65,676
Oct 21, 2026	0.43	0.43	0.43	0.43	0.43	0.80%	120
Oct 20, 2026	0.43	0.43	0.43	0.43	0.43	2.07%	1,011
Oct 19, 2026	0.42	0.44	0.42	0.42	0.42	-3.99%	64,463
Oct 16, 2026	0.45	0.46	0.44	0.44	0.44	2.26%	93,813
Oct 15, 2026	0.43	0.43	0.42	0.43	0.43	-5.95%	3,880
Oct 14, 2026	0.45	0.45	0.42	0.45	0.45	6.47%	42,557
Oct 12, 2026	0.41	0.46	0.41	0.43	0.43	-1.62%	37,106
Oct 9, 2026	0.42	0.43	0.42	0.43	0.43	4.91%	29,062
Oct 8, 2026	0.31	0.42	0.31	0.41	0.41	-3.81%	60,112
Oct 7, 2026	0.43	0.44	0.43	0.43	0.43	-3.90%	18,125
Oct 6, 2026	0.45	0.46	0.45	0.45	0.45	-1.53%	20,650
Oct 5, 2026	0.47	0.47	0.44	0.45	0.45	-0.46%	26,099
Oct 2, 2026	0.46	0.47	0.45	0.46	0.46	-3.22%	37,400
Oct 1, 2026	0.49	0.51	0.47	0.47	0.47	-5.03%	122,466
Sep 30, 2026	0.52	0.52	0.50	0.50	0.50	-6.12%	54,138
Sep 29, 2026	0.54	0.54	0.52	0.53	0.53	0.13%	48,651
Sep 28, 2026	0.55	0.56	0.52	0.53	0.53	-3.93%	222,294
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