(EEM)
AMEX: EEM
· Real-Time Price · USD
49.94
0.06 (0.12%)
At close: Aug 15, 2025, 12:02 PM
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.87 | 50.01 | 49.74 | 49.88 | 49.88 | -1.23% | 27,542,814 |
| Aug 13, 2025 | 50.45 | 50.59 | 50.41 | 50.50 | 50.50 | 1.20% | 28,585,673 |
| Aug 12, 2025 | 49.51 | 49.93 | 49.47 | 49.90 | 49.90 | 1.22% | 22,908,716 |
| Aug 11, 2025 | 49.40 | 49.46 | 49.23 | 49.30 | 49.30 | -0.28% | 15,176,100 |
| Aug 8, 2025 | 49.33 | 49.46 | 49.29 | 49.44 | 49.44 | -0.08% | 16,926,907 |
| Aug 7, 2025 | 49.60 | 49.68 | 49.35 | 49.48 | 49.48 | 0.84% | 23,379,228 |
| Aug 6, 2025 | 48.90 | 49.10 | 48.80 | 49.07 | 49.07 | 0.47% | 17,094,077 |
| Aug 5, 2025 | 48.96 | 49.02 | 48.73 | 48.84 | 48.84 | 0.29% | 18,709,201 |
| Aug 4, 2025 | 48.74 | 48.79 | 48.56 | 48.70 | 48.70 | 1.04% | 32,920,400 |
| Aug 1, 2025 | 48.38 | 48.38 | 47.98 | 48.20 | 48.20 | -0.74% | 27,234,648 |
| Jul 31, 2025 | 48.73 | 48.81 | 48.48 | 48.56 | 48.56 | -0.57% | 30,587,100 |
| Jul 30, 2025 | 49.04 | 49.13 | 48.74 | 48.84 | 48.84 | -0.73% | 37,855,503 |
| Jul 29, 2025 | 49.29 | 49.35 | 49.13 | 49.20 | 49.20 | 0.04% | 24,742,726 |
| Jul 28, 2025 | 49.29 | 49.34 | 49.09 | 49.18 | 49.18 | -0.67% | 27,703,400 |
| Jul 25, 2025 | 49.38 | 49.54 | 49.31 | 49.51 | 49.51 | -0.30% | 15,605,044 |
| Jul 24, 2025 | 49.78 | 49.85 | 49.63 | 49.66 | 49.66 | -0.54% | 18,948,012 |
| Jul 23, 2025 | 49.74 | 49.96 | 49.69 | 49.93 | 49.93 | 1.01% | 23,744,641 |
| Jul 22, 2025 | 49.26 | 49.44 | 49.05 | 49.43 | 49.43 | 0.06% | 22,316,599 |
| Jul 21, 2025 | 49.33 | 49.60 | 49.25 | 49.40 | 49.40 | 0.65% | 16,861,700 |
| Jul 18, 2025 | 49.33 | 49.42 | 49.05 | 49.08 | 49.08 | -0.22% | 23,408,000 |