(EEMX)
AMEX: EEMX
· Real-Time Price · USD
40.86
0.07 (0.16%)
At close: Sep 12, 2025, 3:47 PM
40.84
-0.04%
After-hours: Sep 12, 2025, 05:29 PM EDT
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.80 | 40.92 | 40.79 | 40.84 | 40.84 | 0.12% | 2,364 |
| Sep 11, 2025 | 40.85 | 40.85 | 40.75 | 40.79 | 40.79 | 1.24% | 1,300 |
| Sep 10, 2025 | 40.43 | 40.43 | 40.26 | 40.29 | 40.29 | 0.62% | 2,239 |
| Sep 9, 2025 | 40.02 | 40.09 | 39.94 | 40.04 | 40.04 | 0.70% | 1,203 |
| Sep 8, 2025 | 39.62 | 39.76 | 39.52 | 39.76 | 39.76 | 0.89% | 4,200 |
| Sep 5, 2025 | 39.21 | 39.41 | 39.21 | 39.41 | 39.41 | 1.13% | 3,922 |
| Sep 4, 2025 | 38.81 | 38.97 | 38.66 | 38.97 | 38.97 | -0.36% | 3,300 |
| Sep 3, 2025 | 39.03 | 39.13 | 38.93 | 39.11 | 39.11 | 0.59% | 2,400 |
| Sep 2, 2025 | 38.69 | 38.90 | 38.69 | 38.88 | 38.88 | -0.08% | 9,600 |
| Aug 29, 2025 | 38.80 | 38.92 | 38.80 | 38.91 | 38.91 | -0.66% | 1,604 |
| Aug 28, 2025 | 39.13 | 39.17 | 38.98 | 39.17 | 39.17 | 0.54% | 1,517 |
| Aug 27, 2025 | 38.92 | 38.96 | 38.92 | 38.96 | 38.96 | -0.81% | 1,041 |
| Aug 26, 2025 | 39.31 | 39.31 | 39.25 | 39.28 | 39.28 | -0.25% | 2,042 |
| Aug 25, 2025 | 39.47 | 39.65 | 39.30 | 39.38 | 39.38 | -0.40% | 1,508 |
| Aug 22, 2025 | 39.29 | 39.54 | 39.29 | 39.54 | 39.54 | 1.96% | 1,900 |
| Aug 21, 2025 | 38.76 | 38.78 | 38.76 | 38.78 | 38.78 | -0.18% | 2,049 |
| Aug 20, 2025 | 38.97 | 38.97 | 38.73 | 38.85 | 38.85 | -0.23% | 2,119 |
| Aug 19, 2025 | 39.10 | 39.23 | 38.86 | 38.94 | 38.94 | -0.82% | 4,800 |
| Aug 18, 2025 | 39.16 | 39.35 | 39.16 | 39.26 | 39.26 | 0.54% | 3,106 |
| Aug 15, 2025 | 39.23 | 39.24 | 39.05 | 39.05 | 39.05 | 0.15% | 3,200 |