Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EEMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.5769 | -0.36 | -1.13% | 31.66 | 31.66 | 31.34 | 9,829 |
| May 30 2024 | 31.9389 | -0.09 | -0.29% | 31.82 | 32.0281 | 31.82 | 7,436 |
| May 29 2024 | 32.0302 | -0.50 | -1.54% | 32.14 | 32.14 | 31.921 | 12,737 |
| May 28 2024 | 32.531 | -0.08 | -0.23% | 32.66 | 32.66 | 32.45 | 6,354 |
| May 24 2024 | 32.606 | 0.10 | 0.31% | 32.59 | 32.7046 | 32.5612 | 7,876 |
| May 23 2024 | 32.5042 | -0.22 | -0.66% | 32.91 | 32.91 | 32.43 | 6,683 |
| May 22 2024 | 32.7206 | -0.11 | -0.34% | 32.92 | 32.9664 | 32.69 | 5,373 |
| May 21 2024 | 32.8321 | -0.23 | -0.68% | 32.88 | 32.89 | 32.77 | 9,058 |
| May 20 2024 | 33.0574 | -0.16 | -0.49% | 33.00 | 33.1799 | 32.9702 | 7,231 |
| May 17 2024 | 33.2201 | 0.23 | 0.70% | 33.17 | 33.3388 | 33.0598 | 8,716 |
| May 16 2024 | 32.99 | -0.01 | -0.03% | 33.01 | 33.18 | 32.90 | 13,114 |
| May 15 2024 | 33.0004 | 0.34 | 1.03% | 32.92 | 33.0004 | 32.70 | 8,151 |
| May 14 2024 | 32.663 | 0.15 | 0.47% | 32.54 | 32.663 | 32.50 | 8,083 |
| May 13 2024 | 32.5092 | 0.26 | 0.82% | 32.32 | 32.6172 | 32.32 | 5,125 |
| May 10 2024 | 32.2455 | 0.04 | 0.14% | 32.4207 | 32.4207 | 32.18 | 6,160 |
| May 09 2024 | 32.2013 | 0.12 | 0.36% | 32.09 | 32.2013 | 32.01 | 8,974 |
| May 08 2024 | 32.085 | -0.04 | -0.12% | 31.97 | 32.09 | 31.97 | 26,772 |
| May 07 2024 | 32.1242 | -0.20 | -0.62% | 32.091 | 32.2258 | 32.03 | 6,128 |
| May 06 2024 | 32.3236 | 0.05 | 0.15% | 32.30 | 32.3936 | 32.22 | 7,167 |
| May 03 2024 | 32.2751 | 0.35 | 1.10% | 32.17 | 32.2751 | 31.837 | 9,890 |
| May 02 2024 | 31.9247 | 0.72 | 2.31% | 31.62 | 31.94 | 31.51 | 7,334 |
| May 01 2024 | 31.204 | 0.00 | -0.01% | 31.18 | 31.45 | 31.11 | 7,977 |
| Apr 30 2024 | 31.2057 | -0.41 | -1.29% | 31.28 | 31.40 | 31.17 | 10,217 |
| Apr 29 2024 | 31.6129 | 0.30 | 0.96% | 31.44 | 31.6129 | 31.40 | 5,953 |
| Apr 26 2024 | 31.3132 | 0.37 | 1.20% | 31.21 | 31.37 | 31.1901 | 5,033 |
| Apr 25 2024 | 30.9422 | 0.08 | 0.26% | 30.59 | 30.9422 | 30.59 | 18,647 |
| Apr 24 2024 | 30.8633 | 0.09 | 0.28% | 30.95 | 30.95 | 30.5201 | 12,997 |
| Apr 23 2024 | 30.7782 | 0.22 | 0.73% | 30.56 | 30.8296 | 30.56 | 6,791 |
| Apr 22 2024 | 30.5563 | 0.37 | 1.21% | 30.27 | 30.5563 | 30.27 | 7,727 |
| Apr 19 2024 | 30.1908 | -0.17 | -0.56% | 30.23 | 30.23 | 30.14 | 4,388 |
| Apr 18 2024 | 30.362 | 0.11 | 0.36% | 30.31 | 30.4651 | 30.31 | 7,223 |
| Apr 17 2024 | 30.2545 | 0.02 | 0.06% | 30.3854 | 30.3854 | 30.13 | 2,484 |
| Apr 16 2024 | 30.2371 | -0.44 | -1.43% | 30.25 | 30.2882 | 30.16 | 4,351 |
| Apr 15 2024 | 30.6749 | -0.22 | -0.71% | 31.07 | 31.07 | 30.665 | 6,102 |
| Apr 12 2024 | 30.8946 | -0.74 | -2.35% | 31.038 | 31.1691 | 30.86 | 5,346 |
| Apr 11 2024 | 31.6394 | 0.22 | 0.70% | 31.62 | 31.6394 | 31.45 | 1,312 |
| Apr 10 2024 | 31.4195 | -0.44 | -1.40% | 31.43 | 31.4981 | 31.26 | 6,436 |
| Apr 09 2024 | 31.8641 | 0.25 | 0.80% | 31.80 | 31.93 | 31.71 | 6,890 |
| Apr 08 2024 | 31.61 | 0.18 | 0.56% | 31.52 | 31.67 | 31.52 | 8,195 |
| Apr 05 2024 | 31.4331 | 0.03 | 0.11% | 31.30 | 31.4972 | 31.284 | 4,055 |
| Apr 04 2024 | 31.3983 | -0.11 | -0.34% | 31.72 | 31.7422 | 31.3983 | 2,956 |
| Apr 03 2024 | 31.5061 | 0.04 | 0.11% | 31.32 | 31.5061 | 31.31 | 3,186 |
| Apr 02 2024 | 31.47 | 0.07 | 0.23% | 31.50 | 31.50 | 31.41 | 4,710 |
| Apr 01 2024 | 31.3982 | 0.04 | 0.12% | 31.50 | 31.6024 | 31.3279 | 7,290 |
| Mar 28 2024 | 31.3604 | 0.12 | 0.39% | 31.29 | 31.4108 | 31.29 | 6,385 |
| Mar 27 2024 | 31.2401 | 0.02 | 0.07% | 31.12 | 31.2401 | 31.12 | 2,423 |
| Mar 26 2024 | 31.2183 | 0.01 | 0.02% | 31.29 | 31.329 | 31.2183 | 4,017 |
| Mar 25 2024 | 31.2128 | 0.01 | 0.04% | 31.14 | 31.30 | 31.14 | 7,297 |
| Mar 22 2024 | 31.20 | -0.25 | -0.79% | 31.21 | 31.29 | 31.14 | 3,815 |
| Mar 21 2024 | 31.4483 | 0.07 | 0.22% | 31.59 | 31.613 | 31.4475 | 1,978 |
| Mar 20 2024 | 31.3791 | 0.33 | 1.08% | 31.04 | 31.3791 | 31.04 | 3,725 |
| Mar 19 2024 | 31.045 | -0.12 | -0.38% | 31.01 | 31.1035 | 30.8772 | 2,051 |
| Mar 18 2024 | 31.1637 | 0.02 | 0.08% | 31.31 | 31.31 | 31.1506 | 4,955 |
| Mar 15 2024 | 31.1399 | -0.08 | -0.24% | 31.16 | 31.2558 | 31.1201 | 2,691 |
| Mar 14 2024 | 31.2157 | -0.31 | -0.98% | 31.52 | 31.52 | 31.15 | 20,517 |
| Mar 13 2024 | 31.5234 | -0.09 | -0.27% | 31.50 | 31.64 | 31.50 | 2,569 |
| Mar 12 2024 | 31.6094 | 0.38 | 1.21% | 31.49 | 31.61 | 31.46 | 4,445 |
| Mar 11 2024 | 31.2307 | 0.09 | 0.29% | 31.20 | 31.30 | 31.1609 | 3,230 |
| Mar 08 2024 | 31.14 | 0.05 | 0.16% | 31.26 | 31.30 | 31.09 | 4,303 |
| Mar 07 2024 | 31.0898 | 0.18 | 0.57% | 31.00 | 31.14 | 30.9577 | 7,818 |
| Mar 06 2024 | 30.9146 | 0.44 | 1.46% | 30.92 | 31.0499 | 30.8901 | 4,870 |
| Mar 05 2024 | 30.4712 | -0.30 | -0.97% | 30.60 | 30.6564 | 30.4401 | 6,445 |
| Mar 04 2024 | 30.77 | -0.06 | -0.19% | 30.90 | 30.90 | 30.74 | 8,661 |
