AAM S&P Emerging Markets ... (EEMD)
AMEX: EEMD
· Real-Time Price · USD
20.09
0.01 (0.05%)
At close: Jun 12, 2025, 3:41 PM
EEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 20.05 | 20.08 | 20.08 | 20.08 | 20.08 | 0.00% | 107 |
| Oct 18, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.00% | 0 |
| Oct 17, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.00% | 107 |
| Oct 16, 2024 | 20.05 | 20.08 | 20.04 | 20.08 | 20.08 | 0.05% | 1,300 |
| Oct 15, 2024 | 19.99 | 20.07 | 19.99 | 20.07 | 20.07 | 0.55% | 341 |
| Oct 14, 2024 | 19.95 | 20.00 | 19.92 | 19.96 | 19.96 | -0.10% | 8,000 |
| Oct 11, 2024 | 19.95 | 19.98 | 19.95 | 19.98 | 19.98 | 0.00% | 1,000 |
| Oct 10, 2024 | 19.91 | 19.98 | 19.91 | 19.98 | 19.98 | 0.10% | 1,500 |
| Oct 9, 2024 | 19.98 | 19.99 | 19.96 | 19.96 | 19.96 | -0.10% | 1,948 |
| Oct 8, 2024 | 19.96 | 20.02 | 19.94 | 19.98 | 19.98 | -1.04% | 4,806 |
| Oct 7, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 20.19 | 0.40% | 2,400 |
| Oct 4, 2024 | 20.00 | 20.11 | 20.00 | 20.11 | 20.11 | 1.11% | 2,800 |
| Oct 3, 2024 | 19.96 | 19.96 | 19.84 | 19.89 | 19.89 | -2.21% | 5,826 |
| Oct 2, 2024 | 20.26 | 20.34 | 20.26 | 20.34 | 20.34 | 2.06% | 5,748 |
| Oct 1, 2024 | 19.79 | 19.93 | 19.78 | 19.93 | 19.93 | 0.40% | 10,527 |
| Sep 30, 2024 | 19.95 | 19.95 | 19.85 | 19.85 | 19.85 | -0.40% | 2,445 |
| Sep 27, 2024 | 19.90 | 20.03 | 19.90 | 19.93 | 19.93 | 0.71% | 2,209 |
| Sep 26, 2024 | 19.65 | 19.82 | 19.60 | 19.79 | 19.79 | 3.40% | 4,900 |
| Sep 25, 2024 | 19.22 | 19.25 | 19.14 | 19.14 | 19.14 | -0.88% | 700 |
| Sep 24, 2024 | 19.17 | 19.32 | 19.17 | 19.31 | 19.31 | 2.55% | 5,000 |