EEMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.88	0.88	0.86	0.87	0.87	0.80%	8,038
May 28, 2026	0.86	0.87	0.86	0.86	0.86	-0.90%	3,536
May 27, 2026	0.87	0.87	0.86	0.87	0.87	0.57%	12,273
May 26, 2026	0.87	0.88	0.86	0.87	0.87	-0.44%	56,947
May 22, 2026	0.85	0.87	0.85	0.87	0.87	-1.26%	7,178
May 21, 2026	0.85	0.88	0.85	0.88	0.88	0.91%	22,164
May 20, 2026	0.84	0.88	0.84	0.87	0.87	2.60%	15,300
May 19, 2026	1.00	1.00	0.85	0.85	0.85	-10.53%	24,360
May 18, 2026	0.83	0.95	0.83	0.95	0.95	6.61%	5,967
May 15, 2026	0.92	0.93	0.89	0.89	0.89	-4.19%	12,507
May 14, 2026	0.89	0.95	0.89	0.93	0.93	-0.66%	5,209
May 13, 2026	0.93	0.95	0.93	0.94	0.94	-0.17%	9,896
May 12, 2026	0.93	0.94	0.93	0.94	0.94	0.53%	19,125
May 11, 2026	0.96	0.96	0.92	0.93	0.93	-0.80%	16,439
May 8, 2026	0.93	0.96	0.93	0.94	0.94	-2.25%	23,889
May 7, 2026	0.92	0.98	0.92	0.96	0.96	1.29%	39,204
May 6, 2026	0.82	0.96	0.82	0.95	0.95	2.51%	41,762
May 5, 2026	0.94	0.95	0.93	0.93	0.93	-1.14%	4,446
May 4, 2026	0.96	0.96	0.93	0.94	0.94	0.04%	20,650
May 1, 2026	0.96	0.96	0.93	0.94	0.94	0.08%	5,875
Apr 30, 2026	0.78	0.95	0.78	0.94	0.94	1.74%	40,614
Apr 29, 2026	0.94	0.94	0.92	0.92	0.92	-3.63%	66,044
Apr 28, 2026	0.97	0.97	0.94	0.95	0.95	-2.78%	32,984
Apr 27, 2026	0.92	0.98	0.92	0.98	0.98	5.03%	55,692
Apr 24, 2026	0.81	0.95	0.81	0.94	0.94	1.38%	13,750
Apr 23, 2026	0.92	0.93	0.92	0.92	0.92	-0.14%	31,229
Apr 22, 2026	0.92	0.93	0.91	0.92	0.92	0.50%	30,036
Apr 21, 2026	0.93	0.93	0.92	0.92	0.92	-0.11%	17,328
Apr 20, 2026	0.92	0.93	0.92	0.92	0.92	0.01%	70,004
Apr 17, 2026	0.92	0.94	0.91	0.92	0.92	0.18%	67,259
Apr 16, 2026	0.91	0.93	0.91	0.92	0.92	1.03%	17,017
Apr 15, 2026	0.87	0.91	0.87	0.91	0.91	2.54%	14,096
Apr 14, 2026	0.91	0.91	0.88	0.89	0.89	-2.01%	32,729
Apr 13, 2026	0.80	0.91	0.80	0.90	0.90	9.96%	16,866
Apr 10, 2026	0.86	0.86	0.82	0.82	0.82	-3.21%	7,201
Apr 9, 2026	0.83	0.86	0.83	0.85	0.85	4.20%	3,792
Apr 8, 2026	0.82	0.83	0.82	0.82	0.82	0.64%	15,560
Apr 7, 2026	0.83	0.83	0.79	0.81	0.81	-0.52%	5,656
Apr 6, 2026	0.83	0.83	0.81	0.81	0.81	-2.07%	16,671
Apr 2, 2026	0.75	0.83	0.75	0.83	0.83	8.60%	35,173
Apr 1, 2026	0.75	0.78	0.75	0.77	0.77	2.07%	8,731
Mar 31, 2026	0.73	0.75	0.73	0.75	0.75	2.53%	12,394
Mar 30, 2026	0.75	0.75	0.73	0.73	0.73	-1.99%	3,979
Mar 27, 2026	0.74	0.76	0.74	0.75	0.75	-4.24%	8,823
Mar 26, 2026	0.86	0.86	0.78	0.78	0.78	-1.89%	351