Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EEMMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.248 | 0.00 | -0.16% | 1.2447 | 1.248 | 1.23 | 17,068 |
| May 30 2024 | 1.25 | 0.01 | 0.81% | 1.246 | 1.25 | 1.2401 | 7,727 |
| May 29 2024 | 1.24 | -0.07 | -5.34% | 1.32 | 1.32 | 1.24 | 22,220 |
| May 28 2024 | 1.31 | 0.05 | 3.97% | 1.25 | 1.31 | 1.25 | 22,048 |
| May 24 2024 | 1.26 | 0.00 | 0.00% | 1.262 | 1.278 | 1.256 | 4,042 |
| May 23 2024 | 1.26 | -0.01 | -0.94% | 1.26 | 1.28 | 1.25 | 15,089 |
| May 22 2024 | 1.272 | 0.01 | 0.95% | 1.24 | 1.29 | 1.24 | 12,889 |
| May 21 2024 | 1.26 | -0.01 | -0.79% | 1.28 | 1.29 | 1.26 | 9,722 |
| May 20 2024 | 1.27 | -0.04 | -3.20% | 1.33 | 1.36 | 1.27 | 9,760 |
| May 17 2024 | 1.312 | 0.06 | 4.96% | 1.26 | 1.35 | 1.25 | 24,003 |
| May 16 2024 | 1.25 | 0.02 | 1.63% | 1.25 | 1.26 | 1.225 | 48,479 |
| May 15 2024 | 1.23 | -0.02 | -1.72% | 1.255 | 1.255 | 1.22 | 19,622 |
| May 14 2024 | 1.2515 | 0.02 | 1.67% | 1.225 | 1.255 | 1.22 | 39,076 |
| May 13 2024 | 1.231 | 0.01 | 0.90% | 1.29 | 1.29 | 1.222 | 10,617 |
| May 10 2024 | 1.22 | 0.00 | 0.08% | 1.235 | 1.25 | 1.22 | 7,314 |
| May 09 2024 | 1.219 | -0.01 | -0.97% | 1.23 | 1.233 | 1.219 | 12,509 |
| May 08 2024 | 1.231 | -0.01 | -0.73% | 1.24 | 1.2775 | 1.23 | 29,459 |
| May 07 2024 | 1.24 | 0.02 | 1.81% | 1.24 | 1.25 | 1.24 | 10,316 |
| May 06 2024 | 1.218 | -0.01 | -0.98% | 1.26 | 1.26 | 1.218 | 19,139 |
| May 03 2024 | 1.23 | 0.01 | 0.49% | 1.23 | 1.23 | 1.201 | 51,728 |
| May 02 2024 | 1.224 | -0.01 | -0.49% | 1.24 | 1.2718 | 1.20 | 18,560 |
| May 01 2024 | 1.23 | -0.01 | -0.49% | 1.2314 | 1.246 | 1.22 | 17,325 |
| Apr 30 2024 | 1.236 | -0.06 | -4.92% | 1.2997 | 1.32 | 1.212 | 31,756 |
| Apr 29 2024 | 1.30 | -0.01 | -0.77% | 1.30 | 1.32 | 1.29 | 56,452 |
| Apr 26 2024 | 1.3101 | -0.01 | -0.75% | 1.29 | 1.364 | 1.29 | 41,763 |
| Apr 25 2024 | 1.32 | -0.04 | -2.94% | 1.34 | 1.3445 | 1.304 | 20,891 |
| Apr 24 2024 | 1.36 | 0.02 | 1.68% | 1.35 | 1.36 | 1.34 | 8,021 |
| Apr 23 2024 | 1.3375 | -0.01 | -0.48% | 1.35 | 1.35 | 1.317 | 34,384 |
| Apr 22 2024 | 1.344 | 0.04 | 3.31% | 1.282 | 1.36 | 1.27 | 18,849 |
| Apr 19 2024 | 1.301 | 0.06 | 4.92% | 1.2559 | 1.34 | 1.2559 | 17,846 |
| Apr 18 2024 | 1.24 | -0.04 | -3.13% | 1.27 | 1.274 | 1.2324 | 25,709 |
| Apr 17 2024 | 1.28 | -0.06 | -4.48% | 1.319 | 1.325 | 1.28 | 23,605 |
| Apr 16 2024 | 1.34 | -0.02 | -1.78% | 1.49 | 1.49 | 1.33 | 33,003 |
| Apr 15 2024 | 1.3643 | -0.01 | -0.42% | 1.40 | 1.50 | 1.359 | 116,064 |
| Apr 12 2024 | 1.37 | 0.04 | 2.90% | 1.3233 | 1.40 | 1.3233 | 96,679 |
| Apr 11 2024 | 1.3314 | 0.05 | 3.61% | 1.27 | 1.337 | 1.27 | 29,359 |
| Apr 10 2024 | 1.285 | 0.00 | 0.17% | 1.26 | 1.32 | 1.26 | 17,035 |
| Apr 09 2024 | 1.2828 | 0.02 | 1.81% | 1.29 | 1.31 | 1.28 | 54,558 |
| Apr 08 2024 | 1.26 | 0.00 | 0.00% | 1.2485 | 1.27 | 1.24 | 20,547 |
| Apr 05 2024 | 1.26 | 0.05 | 4.22% | 1.18 | 1.27 | 1.18 | 60,422 |
| Apr 04 2024 | 1.209 | -0.08 | -6.28% | 1.3322 | 1.365 | 1.20 | 43,981 |
| Apr 03 2024 | 1.29 | 0.13 | 10.82% | 1.12 | 1.31 | 1.12 | 57,320 |
| Apr 02 2024 | 1.164 | 0.08 | 7.77% | 1.15 | 1.205 | 1.08 | 34,904 |
| Apr 01 2024 | 1.0801 | 0.01 | 0.94% | 1.09 | 1.09 | 1.07 | 32,235 |
| Mar 28 2024 | 1.07 | 0.00 | -0.01% | 1.04 | 1.14 | 1.04 | 63,469 |
| Mar 27 2024 | 1.0701 | -0.05 | -4.80% | 1.11 | 1.11 | 1.06 | 100,007 |
| Mar 26 2024 | 1.124 | -0.01 | -0.53% | 1.20 | 1.20 | 1.11 | 18,411 |
| Mar 25 2024 | 1.13 | -0.01 | -0.88% | 1.11 | 1.17 | 1.10 | 21,700 |
| Mar 22 2024 | 1.14 | -0.01 | -0.87% | 1.13 | 1.15 | 1.13 | 35,197 |
| Mar 21 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.13 | 77,089 |
| Mar 20 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.152 | 1.13 | 35,043 |
| Mar 19 2024 | 1.15 | -0.03 | -2.54% | 1.1665 | 1.1665 | 1.14 | 17,672 |
| Mar 18 2024 | 1.18 | 0.00 | 0.00% | 1.1845 | 1.19 | 1.17 | 33,169 |
| Mar 15 2024 | 1.18 | 0.01 | 0.73% | 1.1769 | 1.19 | 1.1769 | 23,350 |
| Mar 14 2024 | 1.1715 | 0.00 | -0.23% | 1.1754 | 1.19 | 1.16 | 61,992 |
| Mar 13 2024 | 1.1742 | 0.03 | 3.00% | 1.1451 | 1.21 | 1.1451 | 33,160 |
| Mar 12 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.156 | 1.13 | 65,348 |
| Mar 11 2024 | 1.14 | -0.03 | -2.56% | 1.175 | 1.175 | 1.12 | 170,264 |
| Mar 08 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.20 | 1.15 | 39,215 |
| Mar 07 2024 | 1.20 | -0.03 | -2.44% | 1.21 | 1.22 | 1.19 | 84,448 |
| Mar 06 2024 | 1.23 | 0.00 | 0.41% | 1.245 | 1.26 | 1.21 | 65,178 |
| Mar 05 2024 | 1.225 | -0.02 | -1.21% | 1.2448 | 1.25 | 1.21 | 23,846 |
