EEMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.80	0.80	0.79	0.80	0.80	-2.94%	39,035
Jul 14, 2026	0.81	0.82	0.80	0.82	0.82	2.76%	34,065
Jul 13, 2026	0.83	0.83	0.80	0.80	0.80	-4.15%	77,871
Jul 10, 2026	0.85	0.86	0.82	0.83	0.83	-1.80%	13,739
Jul 9, 2026	0.85	0.85	0.82	0.85	0.85	-1.55%	13,105
Jul 8, 2026	0.83	0.86	0.81	0.86	0.86	0.62%	55,434
Jul 7, 2026	0.84	0.86	0.84	0.86	0.86	5.94%	15,929
Jul 6, 2026	0.79	0.84	0.79	0.81	0.81	2.53%	33,505
Jul 2, 2026	0.79	0.81	0.79	0.79	0.79	5.33%	43,425
Jul 1, 2026	0.84	0.84	0.75	0.75	0.75	-6.04%	16,874
Jun 30, 2026	0.80	0.81	0.78	0.80	0.80	2.73%	60,421
Jun 29, 2026	0.78	0.79	0.76	0.78	0.78	-1.65%	26,432
Jun 26, 2026	0.79	0.80	0.79	0.79	0.79	-0.71%	18,140
Jun 25, 2026	0.80	0.80	0.78	0.80	0.80	-1.89%	6,488
Jun 24, 2026	0.55	0.81	0.55	0.81	0.81	0.57%	35,454
Jun 23, 2026	0.86	0.86	0.78	0.81	0.81	-2.69%	3,855
Jun 22, 2026	0.84	0.84	0.83	0.83	0.83	-2.06%	9,172
Jun 18, 2026	0.84	0.85	0.84	0.85	0.85	-2.07%	736
Jun 17, 2026	0.85	0.87	0.85	0.86	0.86	1.05%	33,938
Jun 16, 2026	0.85	0.88	0.85	0.86	0.86	-1.72%	15,741
Jun 15, 2026	0.85	0.90	0.85	0.87	0.87	11.52%	5,895
Jun 12, 2026	0.78	0.78	0.78	0.78	0.78	-4.13%	554
Jun 11, 2026	0.85	0.85	0.81	0.81	0.81	-4.27%	9,041
Jun 10, 2026	0.80	0.87	0.80	0.85	0.85	6.25%	6,485
Jun 9, 2026	0.81	0.82	0.79	0.80	0.80	-4.13%	17,933
Jun 8, 2026	0.79	0.84	0.79	0.83	0.83	3.69%	14,880
Jun 5, 2026	0.85	0.85	0.80	0.80	0.80	-5.04%	8,656
Jun 4, 2026	0.85	0.85	0.84	0.85	0.85	-0.48%	12,075
Jun 3, 2026	0.87	0.87	0.85	0.85	0.85	-0.11%	18,074
Jun 2, 2026	0.84	0.87	0.84	0.85	0.85	0.08%	47,013
Jun 1, 2026	0.86	0.88	0.85	0.85	0.85	-2.00%	12,318