Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EEMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 57.85 | -0.15 | -0.26% | 57.81 | 57.8955 | 57.77 | 179,436 |
| May 20 2024 | 58.00 | -0.09 | -0.15% | 57.97 | 58.05 | 57.765 | 103,045 |
| May 17 2024 | 58.09 | 0.19 | 0.33% | 58.00 | 58.14 | 57.91 | 144,564 |
| May 16 2024 | 57.90 | 0.19 | 0.33% | 57.83 | 57.98 | 57.81 | 285,316 |
| May 15 2024 | 57.71 | 0.26 | 0.45% | 57.65 | 57.745 | 57.42 | 272,705 |
| May 14 2024 | 57.45 | 0.02 | 0.03% | 57.40 | 57.475 | 57.38 | 295,427 |
| May 13 2024 | 57.43 | 0.26 | 0.45% | 57.39 | 57.57 | 57.39 | 228,071 |
| May 10 2024 | 57.17 | 0.13 | 0.23% | 57.31 | 57.4199 | 57.15 | 256,808 |
| May 09 2024 | 57.04 | 0.05 | 0.09% | 56.83 | 57.05 | 56.8201 | 187,977 |
| May 08 2024 | 56.99 | -0.09 | -0.16% | 56.78 | 57.00 | 56.775 | 257,974 |
| May 07 2024 | 57.08 | -0.05 | -0.09% | 57.03 | 57.15 | 57.00 | 251,987 |
| May 06 2024 | 57.13 | 0.16 | 0.28% | 57.02 | 57.1459 | 57.02 | 212,993 |
| May 03 2024 | 56.97 | 0.29 | 0.51% | 56.855 | 56.97 | 56.73 | 229,830 |
| May 02 2024 | 56.68 | 0.68 | 1.21% | 56.39 | 56.74 | 56.22 | 366,115 |
| May 01 2024 | 56.00 | 0.01 | 0.02% | 56.00 | 56.35 | 55.975 | 160,980 |
| Apr 30 2024 | 55.99 | -0.46 | -0.81% | 56.16 | 56.20 | 55.975 | 316,090 |
| Apr 29 2024 | 56.45 | 0.49 | 0.88% | 56.21 | 56.46 | 56.20 | 303,487 |
| Apr 26 2024 | 55.96 | 0.19 | 0.34% | 55.95 | 55.99 | 55.835 | 281,664 |
| Apr 25 2024 | 55.77 | 0.18 | 0.32% | 55.365 | 55.795 | 55.365 | 312,067 |
| Apr 24 2024 | 55.59 | -0.12 | -0.22% | 55.70 | 55.70 | 55.465 | 197,585 |
| Apr 23 2024 | 55.71 | 0.13 | 0.23% | 55.48 | 55.76 | 55.455 | 219,942 |
| Apr 22 2024 | 55.58 | 0.31 | 0.56% | 55.46 | 55.6879 | 55.31 | 342,967 |
| Apr 19 2024 | 55.27 | -0.12 | -0.22% | 55.19 | 55.3906 | 55.19 | 350,615 |
| Apr 18 2024 | 55.39 | 0.22 | 0.40% | 55.39 | 55.58 | 55.35 | 522,666 |
| Apr 17 2024 | 55.17 | 0.01 | 0.02% | 55.30 | 55.39 | 55.13 | 565,544 |
| Apr 16 2024 | 55.16 | -0.58 | -1.04% | 55.19 | 55.32 | 55.12 | 318,554 |
| Apr 15 2024 | 55.74 | -0.07 | -0.13% | 56.16 | 56.16 | 55.715 | 357,202 |
| Apr 12 2024 | 55.81 | -0.78 | -1.38% | 56.00 | 56.10 | 55.71 | 273,736 |
| Apr 11 2024 | 56.59 | 0.17 | 0.30% | 56.64 | 56.78 | 56.42 | 321,528 |
| Apr 10 2024 | 56.42 | -0.60 | -1.05% | 56.52 | 56.52 | 56.1932 | 410,868 |
| Apr 09 2024 | 57.02 | 0.22 | 0.39% | 57.04 | 57.09 | 56.85 | 294,547 |
| Apr 08 2024 | 56.80 | 0.28 | 0.50% | 56.715 | 56.90 | 56.715 | 370,673 |
| Apr 05 2024 | 56.52 | 0.06 | 0.11% | 56.33 | 56.615 | 56.33 | 309,725 |
| Apr 04 2024 | 56.46 | -0.07 | -0.12% | 56.82 | 56.956 | 56.43 | 678,891 |
| Apr 03 2024 | 56.53 | -0.14 | -0.25% | 56.42 | 56.655 | 56.365 | 353,909 |
| Apr 02 2024 | 56.67 | 0.10 | 0.18% | 56.62 | 56.785 | 56.6101 | 280,482 |
| Apr 01 2024 | 56.57 | -0.02 | -0.04% | 56.76 | 56.89 | 56.49 | 495,770 |
| Mar 28 2024 | 56.59 | 0.12 | 0.21% | 56.59 | 56.67 | 56.38 | 512,697 |
| Mar 27 2024 | 56.47 | 0.02 | 0.04% | 56.49 | 56.49 | 56.36 | 377,953 |
| Mar 26 2024 | 56.45 | -0.12 | -0.21% | 56.50 | 56.57 | 56.42 | 318,698 |
| Mar 25 2024 | 56.57 | -0.03 | -0.05% | 56.48 | 56.63 | 56.47 | 262,664 |
| Mar 22 2024 | 56.60 | -0.30 | -0.53% | 56.60 | 56.68 | 56.53 | 288,952 |
| Mar 21 2024 | 56.90 | 0.05 | 0.09% | 57.03 | 57.06 | 56.85 | 310,840 |
| Mar 20 2024 | 56.85 | 0.20 | 0.35% | 56.54 | 56.87 | 56.48 | 250,034 |
| Mar 19 2024 | 56.65 | -0.33 | -0.58% | 56.49 | 56.68 | 56.47 | 228,832 |
| Mar 18 2024 | 56.98 | -0.03 | -0.05% | 57.17 | 57.17 | 56.94 | 237,658 |
| Mar 15 2024 | 57.01 | -0.15 | -0.26% | 56.92 | 57.13 | 56.92 | 210,994 |
| Mar 14 2024 | 57.16 | 0.11 | 0.19% | 57.15 | 57.31 | 57.025 | 432,181 |
| Mar 13 2024 | 57.05 | -0.22 | -0.38% | 57.05 | 57.0946 | 56.97 | 243,586 |
| Mar 12 2024 | 57.27 | 0.05 | 0.09% | 57.38 | 57.38 | 57.04 | 356,974 |
| Mar 11 2024 | 57.22 | 0.03 | 0.05% | 57.08 | 57.28 | 57.08 | 315,041 |
| Mar 08 2024 | 57.19 | 0.19 | 0.33% | 57.15 | 57.345 | 57.12 | 348,400 |
| Mar 07 2024 | 57.00 | 0.21 | 0.37% | 56.78 | 57.02 | 56.77 | 324,807 |
| Mar 06 2024 | 56.79 | 0.52 | 0.92% | 56.67 | 56.885 | 56.67 | 571,322 |
| Mar 05 2024 | 56.27 | -0.26 | -0.46% | 56.30 | 56.47 | 56.20 | 435,211 |
| Mar 04 2024 | 56.53 | -0.21 | -0.37% | 56.57 | 56.57 | 56.46 | 369,870 |
| Mar 01 2024 | 56.74 | 0.42 | 0.75% | 56.55 | 56.78 | 56.425 | 913,958 |
| Feb 29 2024 | 56.32 | 0.06 | 0.11% | 56.52 | 56.52 | 56.28 | 517,622 |
| Feb 28 2024 | 56.26 | -0.42 | -0.74% | 56.27 | 56.31 | 56.16 | 389,015 |
| Feb 27 2024 | 56.68 | 0.07 | 0.12% | 56.68 | 56.79 | 56.66 | 298,324 |
| Feb 26 2024 | 56.61 | -0.35 | -0.61% | 56.56 | 56.68 | 56.56 | 645,107 |
| Feb 23 2024 | 56.96 | 0.07 | 0.12% | 56.78 | 56.98 | 56.78 | 564,721 |
| Feb 22 2024 | 56.89 | 0.34 | 0.60% | 56.83 | 56.925 | 56.735 | 377,723 |
