(EEMX)
AMEX: EEMX
· Real-Time Price · USD
39.53
0.75 (1.93%)
At close: Aug 22, 2025, 3:41 PM
39.54
0.02%
After-hours: Aug 22, 2025, 05:05 PM EDT
EEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.29 | 39.54 | 39.29 | 39.54 | 39.53 | 1.96% | 1,872 |
| 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 |
| Aug 14, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -1.04% | 600 |
| Aug 13, 2025 | 39.51 | 39.55 | 39.36 | 39.40 | 39.40 | 1.05% | 3,600 |
| Aug 12, 2025 | 38.67 | 39.05 | 38.66 | 38.99 | 38.99 | 1.33% | 5,627 |
| Aug 11, 2025 | 38.59 | 38.60 | 38.48 | 38.48 | 38.48 | -0.36% | 2,142 |
| Aug 8, 2025 | 38.52 | 38.62 | 38.47 | 38.62 | 38.62 | 0.05% | 2,840 |
| Aug 7, 2025 | 38.70 | 38.70 | 38.50 | 38.60 | 38.60 | 0.81% | 5,016 |
| Aug 6, 2025 | 38.12 | 38.31 | 38.12 | 38.29 | 38.29 | 0.21% | 1,834 |
| Aug 5, 2025 | 38.15 | 38.21 | 38.13 | 38.21 | 38.21 | 0.55% | 4,400 |
| Aug 4, 2025 | 37.97 | 38.10 | 37.97 | 38.00 | 38.00 | 1.01% | 2,031 |
| Aug 1, 2025 | 37.49 | 37.62 | 37.49 | 37.62 | 37.62 | -0.87% | 3,016 |
| Jul 31, 2025 | 38.08 | 38.08 | 37.90 | 37.95 | 37.95 | 0.05% | 2,320 |
| Jul 30, 2025 | 38.28 | 38.33 | 37.93 | 37.93 | 37.93 | -0.97% | 3,906 |
| Jul 29, 2025 | 38.30 | 38.35 | 38.28 | 38.30 | 38.30 | -0.03% | 3,625 |
| Jul 28, 2025 | 38.28 | 38.35 | 38.13 | 38.31 | 38.31 | -0.83% | 9,200 |