EEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 7,864 |
May 09 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
May 08 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 6 |
May 07 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 617 |
May 06 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 390 |
May 03 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
May 02 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Apr 30 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Apr 29 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 33 |
Apr 26 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Apr 25 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 717 |
Apr 24 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Apr 23 2024 | 3.30 | -0.02 | -0.60% | 3.34 | 3.34 | 3.30 | 627 |
Apr 22 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Apr 19 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Apr 18 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 49 |
Apr 17 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Apr 16 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Apr 15 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Apr 12 2024 | 3.32 | -0.22 | -6.21% | 3.32 | 3.32 | 3.32 | 30 |
Apr 11 2024 | 3.54 | 0.22 | 6.63% | 3.54 | 3.54 | 3.54 | 40 |
Apr 10 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Apr 09 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 484 |
Apr 08 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 25 |
Apr 05 2024 | 3.32 | -0.24 | -6.74% | 3.32 | 3.32 | 3.32 | 166 |
Apr 04 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 0.00 |
Apr 03 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 0.00 |
Apr 02 2024 | 3.56 | 0.00 | 0.00% | 3.56 | 3.56 | 3.56 | 271 |
Mar 28 2024 | 3.56 | 0.06 | 1.71% | 3.54 | 3.56 | 3.54 | 983 |
Mar 27 2024 | 3.50 | 0.04 | 1.16% | 3.50 | 3.50 | 3.50 | 1,444 |
Mar 26 2024 | 3.46 | 0.16 | 4.85% | 3.46 | 3.46 | 3.46 | 680 |
Mar 25 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 50 |
Mar 22 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 90 |
Mar 21 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 50 |
Mar 20 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 111 |
Mar 19 2024 | 3.30 | -0.02 | -0.60% | 3.30 | 3.30 | 3.30 | 246 |
Mar 18 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 1,024 |
Mar 15 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Mar 14 2024 | 3.32 | -0.26 | -7.26% | 3.32 | 3.32 | 3.32 | 18 |
Mar 13 2024 | 3.58 | 0.08 | 2.29% | 3.58 | 3.58 | 3.58 | 15 |
Mar 12 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0.00 |
Mar 11 2024 | 3.50 | -0.08 | -2.23% | 3.50 | 3.50 | 3.50 | 4,997 |
Mar 08 2024 | 3.58 | 0.28 | 8.48% | 3.60 | 3.60 | 3.58 | 1,020 |
Mar 07 2024 | 3.30 | -0.04 | -1.20% | 3.30 | 3.30 | 3.30 | 3,080 |
Mar 06 2024 | 3.34 | 0.02 | 0.60% | 3.34 | 3.34 | 3.34 | 5 |
Mar 05 2024 | 3.32 | 0.00 | 0.00% | 3.32 | 3.32 | 3.32 | 0.00 |
Mar 04 2024 | 3.32 | 0.00 | 0.00% | 3.60 | 3.60 | 3.32 | 5 |
Mar 01 2024 | 3.32 | -0.18 | -5.14% | 3.32 | 3.32 | 3.32 | 30 |
Feb 29 2024 | 3.50 | 0.12 | 3.55% | 3.40 | 3.50 | 3.40 | 5,000 |
Feb 28 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 2,030 |
Feb 27 2024 | 3.38 | 0.08 | 2.42% | 3.38 | 3.38 | 3.38 | 1,010 |
Feb 26 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Feb 23 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 12,000 |
Feb 22 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 4,037 |
Feb 21 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 105 |
Feb 20 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 1 |
Feb 19 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 105 |
Feb 16 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Feb 15 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Feb 14 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
Feb 13 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 4,283 |
Feb 12 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 10,666 |