EEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.28	45.82	44.40	45.02	45.02	-2.82%	38,256
Mar 4, 2026	45.77	46.84	45.69	46.32	46.32	1.42%	1,192,957
Mar 3, 2026	44.88	45.86	44.69	45.67	45.67	-4.74%	3,448
Mar 2, 2026	47.45	48.02	47.45	47.94	47.94	-1.73%	5,959
Feb 27, 2026	48.60	48.87	48.40	48.79	48.79	-0.38%	8,620
Feb 26, 2026	49.41	49.41	48.44	48.98	48.97	-0.81%	2,474
Feb 25, 2026	49.34	49.38	49.29	49.38	49.38	0.95%	2,708
Feb 24, 2026	48.57	48.95	48.57	48.91	48.91	1.78%	6,265
Feb 23, 2026	48.54	48.54	48.02	48.06	48.06	-0.96%	5,494
Feb 20, 2026	47.53	48.55	47.53	48.52	48.52	2.11%	11,204
Feb 19, 2026	47.33	47.61	47.33	47.52	47.52	-0.41%	7,179
Feb 18, 2026	47.94	48.09	47.68	47.71	47.71	0.58%	61,451
Feb 17, 2026	47.23	47.61	46.92	47.44	47.44	-0.44%	6,378
Feb 13, 2026	47.16	47.71	47.16	47.65	47.65	0.56%	5,090
Feb 12, 2026	48.18	48.18	47.38	47.38	47.38	-1.26%	4,761
Feb 11, 2026	47.84	48.02	47.68	47.99	47.99	1.54%	7,403
Feb 10, 2026	47.24	47.47	47.15	47.26	47.26	0.16%	2,986
Feb 9, 2026	47.07	47.35	47.07	47.19	47.19	0.50%	12,593
Feb 6, 2026	46.34	47.14	46.34	46.95	46.95	2.99%	9,646
Feb 5, 2026	45.58	45.92	45.58	45.59	45.59	-0.61%	11,927
Feb 4, 2026	46.55	46.56	45.80	45.87	45.87	-1.41%	5,294
Feb 3, 2026	46.65	46.65	46.11	46.53	46.53	0.57%	8,568
Feb 2, 2026	45.97	46.42	45.72	46.26	46.26	0.44%	40,926
Jan 30, 2026	46.71	46.71	45.88	46.06	46.06	-2.15%	5,045
Jan 29, 2026	47.59	47.59	46.60	47.07	47.07	-0.63%	110,534
Jan 28, 2026	47.23	47.65	47.08	47.37	47.37	0.77%	15,972
Jan 27, 2026	46.71	47.01	46.71	47.01	47.01	2.00%	1,853
Jan 26, 2026	46.07	46.31	46.03	46.09	46.09	0.09%	2,827
Jan 23, 2026	45.59	46.18	45.58	46.05	46.05	0.46%	28,717
Jan 22, 2026	45.76	46.00	45.74	45.84	45.84	0.96%	2,595
Jan 21, 2026	45.25	45.65	45.12	45.40	45.40	1.64%	5,051
Jan 20, 2026	44.69	45.06	44.66	44.67	44.67	-0.96%	4,330
Jan 16, 2026	44.99	45.34	44.95	45.10	45.10	-0.30%	8,213
Jan 15, 2026	45.25	45.37	45.12	45.24	45.24	0.64%	4,228
Jan 14, 2026	44.79	45.01	44.74	44.95	44.95	0.26%	3,307
Jan 13, 2026	45.22	45.22	44.76	44.83	44.83	-0.76%	4,422
Jan 12, 2026	44.80	45.25	44.77	45.17	45.17	1.47%	4,986
Jan 9, 2026	44.35	44.80	44.13	44.52	44.52	0.37%	16,812
Jan 8, 2026	44.23	44.36	44.14	44.36	44.35	0.15%	3,484
Jan 7, 2026	44.31	44.49	44.17	44.29	44.29	-0.91%	14,152
Jan 6, 2026	44.69	44.81	44.55	44.70	44.69	1.00%	5,030
Jan 5, 2026	44.04	44.25	43.96	44.25	44.25	1.27%	2,585
Jan 2, 2026	43.71	43.71	43.50	43.70	43.69	2.46%	12,500
Dec 31, 2025	42.73	42.73	42.60	42.64	42.64	-0.15%	2,053
Dec 30, 2025	42.70	42.74	42.66	42.71	42.71	0.44%	1,805
Dec 29, 2025	42.52	42.52	42.36	42.52	42.52	-0.28%	3,660
Dec 26, 2025	42.53	42.72	42.53	42.64	42.64	0.68%	1,932
Dec 24, 2025	42.34	42.36	42.34	42.36	42.36	0.08%	647
Dec 23, 2025	42.08	42.37	42.06	42.32	42.32	0.58%	8,097
Dec 22, 2025	42.02	42.14	41.87	42.08	42.08	0.64%	11,731
Dec 19, 2025	41.50	42.00	41.50	41.81	41.81	0.98%	41,557
Dec 18, 2025	41.51	41.65	41.36	41.41	41.40	1.31%	4,215
Dec 17, 2025	41.39	41.39	40.83	40.87	40.87	-0.77%	2,358
Dec 16, 2025	41.28	41.31	41.06	41.19	41.18	-0.73%	1,553
Dec 15, 2025	41.85	41.85	41.49	41.49	41.49	-0.16%	2,151
Dec 12, 2025	42.14	42.14	41.56	41.56	41.56	-1.19%	1,452
Dec 11, 2025	41.93	42.16	41.93	42.06	42.06	-0.50%	4,820
Dec 10, 2025	42.00	42.27	41.95	42.27	42.27	1.11%	3,137
Dec 9, 2025	41.67	41.81	41.62	41.80	41.80	-0.20%	2,632
Dec 8, 2025	41.89	41.91	41.76	41.89	41.89	-0.21%	2,871
Dec 5, 2025	42.22	42.22	41.96	41.97	41.97	0.85%	1,934
Dec 4, 2025	41.59	41.65	41.46	41.62	41.62	0.06%	8,673
Dec 3, 2025	41.55	41.61	41.54	41.59	41.59	-0.03%	1,622
Dec 2, 2025	41.85	41.85	41.52	41.61	41.60	0.05%	10,324
Dec 1, 2025	41.43	41.76	41.38	41.59	41.59	0.04%	8,027
Nov 28, 2025	41.59	41.68	41.49	41.57	41.57	0.06%	61,053
Nov 26, 2025	41.50	41.70	41.42	41.55	41.54	0.86%	6,185
Nov 25, 2025	40.93	41.27	40.93	41.19	41.19	-1.68%	9,236
Nov 24, 2025	41.73	41.89	41.59	41.89	41.05	0.98%	3,255
Nov 21, 2025	41.42	41.53	41.10	41.49	40.65	-0.13%	1,811
Nov 20, 2025	42.78	42.78	41.54	41.54	40.70	-1.25%	3,966
Nov 19, 2025	42.22	42.22	41.99	42.06	41.22	-0.40%	2,582
Nov 18, 2025	42.00	42.33	42.00	42.23	41.39	-0.49%	2,786
Nov 17, 2025	42.81	42.93	42.44	42.44	41.59	-1.15%	1,246
Nov 14, 2025	42.84	43.10	42.84	42.93	42.07	-0.06%	748
Nov 13, 2025	43.47	43.47	42.92	42.96	42.10	-1.14%	1,556
Nov 12, 2025	43.45	43.46	43.36	43.45	42.58	0.01%	1,858
Nov 11, 2025	43.40	43.59	43.35	43.45	42.58	-0.01%	2,116
Nov 10, 2025	43.29	43.48	43.08	43.45	42.58	1.89%	3,354
Nov 7, 2025	42.46	42.65	42.44	42.65	41.79	-0.48%	1,760
Nov 6, 2025	43.23	43.23	42.85	42.85	41.99	-0.81%	5,366
Nov 5, 2025	42.99	43.21	42.99	43.20	42.34	0.85%	1,661
Nov 4, 2025	43.11	43.25	42.84	42.84	41.98	-1.83%	2,684
Nov 3, 2025	43.54	43.77	43.54	43.64	42.76	0.68%	9,101
Oct 31, 2025	43.30	43.41	43.23	43.34	42.47	-0.29%	3,217
Oct 30, 2025	43.47	43.59	43.47	43.47	42.60	-1.04%	24,986
Oct 29, 2025	43.92	44.20	43.92	43.92	43.04	0.37%	1,961
Oct 28, 2025	43.52	43.80	43.52	43.76	42.88	-0.11%	1,478
Oct 27, 2025	43.59	43.82	43.56	43.81	42.93	0.97%	8,387
Oct 24, 2025	43.35	43.40	43.23	43.39	42.52	0.77%	9,057
Oct 23, 2025	42.97	43.06	42.97	43.06	42.20	0.94%	4,553
Oct 22, 2025	42.80	42.94	42.42	42.66	41.81	-0.18%	17,405
Oct 21, 2025	42.78	42.78	42.62	42.74	41.88	-0.86%	5,297
Oct 20, 2025	42.70	43.19	42.70	43.11	42.25	0.96%	2,970
Oct 17, 2025	42.25	42.73	42.25	42.70	41.84	0.58%	148,410
Oct 16, 2025	42.58	42.69	42.38	42.45	41.60	0.51%	2,114
Oct 15, 2025	42.23	42.30	42.07	42.24	41.39	1.58%	2,761
Oct 14, 2025	41.44	41.65	41.44	41.58	40.75	-1.07%	2,733
Oct 13, 2025	41.86	42.04	41.85	42.03	41.19	3.33%	4,745
Oct 10, 2025	42.24	42.24	40.68	40.68	39.86	-3.78%	4,537