EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.93	55.12	54.67	54.74	54.74	0.75%	20,061,610
Dec 4, 2025	54.41	54.41	54.18	54.33	54.33	-0.02%	14,404,009
Dec 3, 2025	54.14	54.35	54.05	54.34	54.34	0.07%	16,725,968
Dec 2, 2025	54.36	54.38	54.07	54.30	54.30	0.04%	21,808,024
Dec 1, 2025	54.15	54.45	54.15	54.28	54.28	-0.07%	17,772,471
Nov 28, 2025	54.16	54.37	54.12	54.32	54.32	0.15%	15,030,156
Nov 26, 2025	54.10	54.33	53.96	54.24	54.24	0.72%	21,740,142
Nov 25, 2025	53.63	53.87	53.21	53.85	53.85	0.35%	25,247,156
Nov 24, 2025	53.12	53.70	53.12	53.66	53.66	1.05%	33,076,031
Nov 21, 2025	52.71	53.33	52.38	53.10	53.10	-0.02%	39,444,944
Nov 20, 2025	54.43	54.49	53.08	53.11	53.11	-1.37%	31,883,121
Nov 19, 2025	53.84	54.17	53.61	53.85	53.85	-0.35%	20,897,928
Nov 18, 2025	53.88	54.25	53.68	54.04	54.04	-0.50%	29,360,262
Nov 17, 2025	54.52	54.89	54.14	54.31	54.31	-1.18%	24,765,074
Nov 14, 2025	54.53	55.30	54.41	54.96	54.96	0.05%	27,660,028
Nov 13, 2025	55.70	55.73	54.82	54.93	54.93	-1.17%	29,877,469
Nov 12, 2025	55.66	55.66	55.42	55.58	55.58	0.02%	24,137,861
Nov 11, 2025	55.51	55.70	55.37	55.57	55.57	0.11%	22,791,823
Nov 10, 2025	55.28	55.55	55.10	55.51	55.51	1.76%	27,712,194
Nov 7, 2025	54.21	54.55	53.80	54.55	54.55	-0.29%	32,432,333
Nov 6, 2025	55.07	55.22	54.52	54.71	54.71	-0.74%	24,880,814
Nov 5, 2025	54.64	55.25	54.61	55.12	55.12	0.90%	22,362,009
Nov 4, 2025	54.73	55.07	54.61	54.63	54.63	-1.83%	25,655,752
Nov 3, 2025	55.69	55.73	55.37	55.65	55.65	0.63%	18,735,927
Oct 31, 2025	55.34	55.39	55.03	55.30	55.30	-0.23%	29,316,434
Oct 30, 2025	55.45	55.66	55.32	55.43	55.43	-1.04%	22,532,835
Oct 29, 2025	56.22	56.31	55.75	56.01	56.01	0.57%	32,924,601
Oct 28, 2025	55.38	55.77	55.33	55.69	55.69	-0.04%	25,911,549
Oct 27, 2025	55.72	55.74	55.50	55.71	55.71	1.11%	24,016,505
Oct 24, 2025	55.18	55.21	55.01	55.10	55.10	0.66%	19,506,251
Oct 23, 2025	54.48	54.86	54.46	54.74	54.74	0.88%	19,655,835
Oct 22, 2025	54.43	54.69	54.01	54.26	54.26	-0.09%	23,595,474
Oct 21, 2025	54.59	54.59	54.31	54.31	54.31	-1.11%	27,091,775
Oct 20, 2025	54.56	55.03	54.56	54.92	54.92	1.37%	29,450,610
Oct 17, 2025	53.83	54.28	53.80	54.18	54.18	-0.02%	24,373,618
Oct 16, 2025	54.34	54.58	54.05	54.19	54.19	0.65%	29,782,033
Oct 15, 2025	53.85	54.04	53.51	53.84	53.84	1.64%	31,145,700
Oct 14, 2025	52.61	53.37	52.53	52.97	52.97	-0.90%	36,062,758
Oct 13, 2025	53.44	53.65	53.20	53.45	53.45	2.91%	34,717,490
Oct 10, 2025	53.96	54.04	51.82	51.94	51.94	-3.69%	67,908,246
Oct 9, 2025	54.52	54.53	53.80	53.93	53.93	-1.03%	24,685,544
Oct 8, 2025	54.13	54.49	54.12	54.49	54.49	0.80%	15,391,626
Oct 7, 2025	54.68	54.69	54.02	54.06	54.06	-0.77%	18,605,590
Oct 6, 2025	54.35	54.55	54.30	54.48	54.48	0.46%	17,890,471
Oct 3, 2025	54.33	54.39	54.06	54.23	54.23	0.30%	21,836,027
Oct 2, 2025	54.35	54.35	53.90	54.07	54.07	0.46%	27,872,025
Oct 1, 2025	53.59	53.85	53.59	53.82	53.82	0.79%	29,971,269
Sep 30, 2025	53.34	53.44	53.20	53.40	53.40	0.39%	25,165,263
Sep 29, 2025	53.24	53.39	53.12	53.19	53.19	0.91%	26,754,738
Sep 26, 2025	52.44	52.71	52.35	52.71	52.71	-0.19%	22,608,775