EEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.72	62.74	62.38	62.60	62.60	-0.25%	189,086
Jun 26, 2025	62.76	62.80	62.49	62.76	62.76	0.56%	385,950
Jun 25, 2025	62.10	62.41	62.10	62.41	62.41	0.50%	274,951
Jun 24, 2025	61.89	62.14	61.74	62.10	62.10	1.42%	201,116
Jun 23, 2025	60.78	61.23	60.75	61.23	61.23	0.57%	506,774
Jun 20, 2025	61.25	61.25	60.86	60.88	60.88	-0.20%	322,864
Jun 18, 2025	61.12	61.14	60.94	61.00	61.00	-0.03%	307,292
Jun 17, 2025	61.36	61.36	61.01	61.02	61.02	-0.91%	346,022
Jun 16, 2025	61.59	61.81	61.51	61.58	61.58	-0.40%	346,009
Jun 13, 2025	61.51	61.93	61.51	61.83	61.11	-1.02%	374,849
Jun 12, 2025	62.27	62.47	62.27	62.47	61.75	0.13%	291,027
Jun 11, 2025	62.39	62.56	62.38	62.39	61.67	0.24%	472,812
Jun 10, 2025	62.19	62.33	62.16	62.24	61.52	0.23%	355,698
Jun 9, 2025	61.93	62.24	61.93	62.10	61.38	0.38%	313,118
Jun 6, 2025	61.55	61.87	61.55	61.87	61.15	0.43%	303,106
Jun 5, 2025	61.63	61.78	61.53	61.60	60.89	0.24%	277,378
Jun 4, 2025	61.49	61.50	61.35	61.45	60.74	0.41%	221,721
Jun 3, 2025	61.06	61.25	61.06	61.20	60.49	0.07%	218,162
Jun 2, 2025	61.05	61.16	60.89	61.16	60.45	0.39%	530,512
May 30, 2025	60.92	61.08	60.67	60.92	60.22	-0.77%	362,338
May 29, 2025	61.48	61.49	61.11	61.39	60.68	-0.08%	193,188
May 28, 2025	61.50	61.57	61.38	61.44	60.73	-0.15%	275,589
May 27, 2025	61.49	61.58	61.06	61.53	60.82	-0.29%	278,157
May 23, 2025	61.49	61.77	61.48	61.71	61.00	0.44%	216,609
May 22, 2025	61.38	61.51	61.31	61.44	60.73	-0.19%	201,502
May 21, 2025	61.70	61.88	61.53	61.56	60.85	0.05%	318,910
May 20, 2025	61.44	61.57	61.29	61.53	60.82	-0.32%	289,976
May 19, 2025	61.28	61.77	61.28	61.73	61.02	0.33%	150,874
May 16, 2025	61.49	61.55	61.35	61.53	60.82	-0.16%	194,237
May 15, 2025	61.41	61.65	61.39	61.63	60.92	0.37%	175,691
May 14, 2025	61.50	61.50	61.31	61.40	60.69	0.26%	237,594
May 13, 2025	60.89	61.33	60.89	61.24	60.53	0.05%	301,898
May 12, 2025	61.19	61.33	61.06	61.21	60.50	1.26%	175,537
May 9, 2025	60.41	60.64	60.33	60.45	59.75	0.73%	151,257
May 8, 2025	60.26	60.27	59.86	60.01	59.32	-0.70%	156,924
May 7, 2025	60.64	60.64	60.28	60.43	59.73	-0.77%	258,629
May 6, 2025	60.68	61.02	60.68	60.90	60.20	-0.23%	157,052
May 5, 2025	60.92	61.18	60.92	61.04	60.33	0.93%	174,639
May 2, 2025	60.66	60.66	60.33	60.48	59.78	1.94%	201,475
May 1, 2025	59.51	59.57	59.33	59.33	58.64	-0.30%	128,294
Apr 30, 2025	59.24	59.59	59.18	59.51	58.82	0.49%	283,384
Apr 29, 2025	59.08	59.34	59.08	59.22	58.54	0.24%	136,060
Apr 28, 2025	59.05	59.41	58.87	59.08	58.40	0.31%	196,639
Apr 25, 2025	58.68	58.95	58.61	58.90	58.22	-0.64%	179,298
Apr 24, 2025	58.85	59.33	58.83	59.28	58.59	1.02%	231,549
Apr 23, 2025	58.83	59.03	58.61	58.68	58.00	0.38%	209,731
Apr 22, 2025	58.36	58.71	58.35	58.46	57.78	0.76%	272,369
Apr 21, 2025	58.17	58.21	57.73	58.02	57.35	0.35%	165,277
Apr 17, 2025	57.91	58.11	57.80	57.82	57.15	0.29%	241,551
Apr 16, 2025	57.66	58.00	57.54	57.65	56.98	-0.10%	259,861