Register for real-time alerts, custom portfolio, and market movers
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 |
