EEMV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 57.46 | 57.72 | 57.21 | 57.54 | 0.08 | 0.14% | 327,799 |
| Mar 3, 2025 | 57.85 | 57.96 | 57.37 | 57.46 | 0.01 | 0.02% | 530,218 |
| Feb 28, 2025 | 57.14 | 57.61 | 57.14 | 57.45 | -0.61 | -1.05% | 526,700 |
| Feb 27, 2025 | 58.49 | 58.49 | 57.35 | 58.06 | -0.72 | -1.22% | 327,617 |
| Feb 26, 2025 | 58.80 | 59.04 | 58.75 | 58.78 | 0.13 | 0.22% | 272,107 |
| Feb 25, 2025 | 58.62 | 58.68 | 58.52 | 58.65 | -0.07 | -0.12% | 413,444 |
| Feb 24, 2025 | 58.92 | 58.95 | 58.72 | 58.72 | -0.24 | -0.41% | 349,100 |
| Feb 21, 2025 | 59.32 | 59.34 | 58.87 | 58.96 | -0.33 | -0.56% | 241,800 |
| Feb 20, 2025 | 59.17 | 59.30 | 58.97 | 59.29 | 0.39 | 0.66% | 252,100 |
| Feb 19, 2025 | 58.94 | 58.95 | 58.82 | 58.90 | -0.17 | -0.29% | 247,026 |
| Feb 18, 2025 | 59.03 | 59.10 | 58.87 | 59.07 | -0.08 | -0.14% | 257,239 |
| Feb 14, 2025 | 59.17 | 59.17 | 58.00 | 59.15 | -0.01 | -0.02% | 356,806 |
| Feb 13, 2025 | 58.45 | 59.16 | 58.45 | 59.16 | 0.31 | 0.53% | 226,128 |
| Feb 12, 2025 | 58.56 | 58.92 | 58.00 | 58.85 | 0.20 | 0.34% | 210,100 |
| Feb 11, 2025 | 58.53 | 58.80 | 58.00 | 58.65 | -0.26 | -0.44% | 331,900 |
| Feb 10, 2025 | 58.73 | 58.92 | 58.50 | 58.91 | 0.21 | 0.36% | 219,331 |
| Feb 7, 2025 | 58.94 | 59.04 | 58.59 | 58.70 | -0.08 | -0.14% | 261,509 |
| Feb 6, 2025 | 58.65 | 58.78 | 58.43 | 58.78 | -0.01 | -0.02% | 249,404 |
| Feb 5, 2025 | 58.71 | 58.82 | 58.60 | 58.79 | -0.01 | -0.02% | 266,401 |
| Feb 4, 2025 | 58.71 | 58.92 | 58.62 | 58.80 | 0.31 | 0.53% | 434,300 |
| Feb 3, 2025 | 58.00 | 58.52 | 58.00 | 58.49 | 0.17 | 0.29% | 548,500 |
| Jan 31, 2025 | 58.72 | 58.72 | 58.26 | 58.32 | -0.32 | -0.55% | 394,416 |
| Jan 30, 2025 | 58.31 | 58.75 | 58.31 | 58.64 | 0.41 | 0.70% | 306,500 |
| Jan 29, 2025 | 58.58 | 58.58 | 58.18 | 58.23 | -0.11 | -0.19% | 228,300 |
| Jan 28, 2025 | 58.25 | 58.34 | 58.03 | 58.34 | 0.00 | 0.00% | 219,739 |
| Jan 27, 2025 | 57.49 | 58.34 | 57.49 | 58.34 | -0.19 | -0.32% | 229,400 |
| Jan 24, 2025 | 58.50 | 58.72 | 58.47 | 58.53 | 0.19 | 0.33% | 202,700 |
| Jan 23, 2025 | 58.23 | 58.48 | 58.23 | 58.34 | 0.21 | 0.36% | 215,400 |
| Jan 22, 2025 | 58.22 | 58.30 | 58.13 | 58.13 | -0.07 | -0.12% | 187,639 |
| Jan 21, 2025 | 58.08 | 58.24 | 57.93 | 58.20 | 0.39 | 0.67% | 523,335 |
| Jan 17, 2025 | 57.66 | 57.99 | 57.66 | 57.81 | 0.25 | 0.43% | 287,637 |
| Jan 16, 2025 | 57.75 | 57.75 | 57.37 | 57.56 | -0.24 | -0.42% | 317,710 |
| Jan 15, 2025 | 57.69 | 57.82 | 57.62 | 57.80 | 0.43 | 0.75% | 609,231 |
| Jan 14, 2025 | 57.34 | 57.41 | 57.19 | 57.37 | 0.30 | 0.53% | 559,935 |
| Jan 13, 2025 | 56.87 | 57.11 | 56.80 | 57.07 | -0.11 | -0.19% | 431,800 |
| Jan 10, 2025 | 57.28 | 57.85 | 57.11 | 57.18 | -0.65 | -1.12% | 626,600 |
| Jan 8, 2025 | 57.61 | 57.86 | 57.61 | 57.83 | 0.11 | 0.19% | 290,700 |
| Jan 7, 2025 | 58.16 | 58.21 | 57.72 | 57.72 | -0.24 | -0.41% | 276,500 |
| Jan 6, 2025 | 58.19 | 58.27 | 57.92 | 57.96 | -0.01 | -0.02% | 410,249 |
| Jan 3, 2025 | 57.95 | 58.02 | 57.86 | 57.97 | 0.17 | 0.29% | 248,940 |
| Jan 2, 2025 | 58.07 | 58.07 | 57.75 | 57.80 | -0.19 | -0.33% | 213,700 |
| Dec 31, 2024 | 58.11 | 58.14 | 57.94 | 57.99 | -0.10 | -0.17% | 203,004 |
| Dec 30, 2024 | 58.20 | 58.26 | 58.01 | 58.09 | -0.23 | -0.39% | 272,920 |
| Dec 27, 2024 | 58.25 | 58.42 | 58.25 | 58.32 | -0.16 | -0.27% | 267,400 |
| Dec 26, 2024 | 58.30 | 58.49 | 58.30 | 58.48 | 0.04 | 0.07% | 117,200 |
| Dec 24, 2024 | 58.36 | 58.47 | 58.30 | 58.44 | 0.21 | 0.36% | 154,120 |
| Dec 23, 2024 | 58.20 | 58.34 | 58.01 | 58.23 | 0.22 | 0.38% | 1,594,710 |
| Dec 20, 2024 | 58.04 | 58.22 | 57.59 | 58.01 | 0.07 | 0.12% | 458,740 |
| Dec 19, 2024 | 58.22 | 58.31 | 57.94 | 57.94 | 0.09 | 0.16% | 414,200 |
| Dec 18, 2024 | 58.55 | 58.69 | 57.76 | 57.85 | -0.78 | -1.33% | 329,144 |