Register for real-time alerts, custom portfolio, and market movers
EEMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 11.0763 | -0.05 | -0.44% | 11.0996 | 11.1349 | 11.0763 | 8,986 |
| Jun 20 2024 | 11.1255 | -0.05 | -0.49% | 11.1384 | 11.2091 | 11.1018 | 8,336 |
| Jun 19 2024 | 11.1803 | 0.07 | 0.65% | 11.1572 | 11.1998 | 11.15 | 8,734 |
| Jun 18 2024 | 11.1077 | 0.11 | 1.01% | 10.9718 | 11.1077 | 10.9718 | 38,217 |
| Jun 17 2024 | 10.9963 | 0.03 | 0.25% | 10.9637 | 11.0146 | 10.9637 | 2,676 |
| Jun 14 2024 | 10.969 | 0.06 | 0.58% | 10.9532 | 11.0039 | 10.95 | 139,048 |
| Jun 13 2024 | 10.9056 | 0.01 | 0.13% | 10.847 | 10.9056 | 10.847 | 3,473 |
| Jun 12 2024 | 10.8919 | 0.04 | 0.36% | 10.8584 | 10.8919 | 10.8073 | 2,627 |
| Jun 11 2024 | 10.8524 | -0.05 | -0.49% | 10.8091 | 10.8524 | 10.8091 | 1,686 |
| Jun 10 2024 | 10.9055 | 0.08 | 0.75% | 10.8158 | 10.9055 | 10.8158 | 2,144 |
| Jun 07 2024 | 10.8241 | 0.02 | 0.16% | 10.813 | 10.8241 | 10.7234 | 7,680 |
| Jun 06 2024 | 10.8073 | 0.04 | 0.40% | 10.7687 | 10.8102 | 10.7687 | 52,732 |
| Jun 05 2024 | 10.7646 | 0.22 | 2.06% | 10.6405 | 10.7646 | 10.6115 | 6,809 |
| Jun 04 2024 | 10.5477 | -0.15 | -1.37% | 10.5561 | 10.581 | 10.4639 | 12,351 |
| Jun 03 2024 | 10.6937 | 0.14 | 1.37% | 10.7797 | 10.7797 | 10.685 | 4,960 |
| May 31 2024 | 10.5495 | -0.16 | -1.52% | 10.5857 | 10.5857 | 10.5424 | 6,237 |
| May 30 2024 | 10.7127 | -0.07 | -0.67% | 10.6589 | 10.7127 | 10.6589 | 2,650 |
| May 29 2024 | 10.785 | -0.12 | -1.09% | 10.7735 | 10.8099 | 10.7735 | 2,641 |
| May 28 2024 | 10.904 | -0.07 | -0.60% | 10.9239 | 10.9422 | 10.904 | 4,553 |
| May 27 2024 | 10.97 | 0.05 | 0.41% | 10.9565 | 10.984 | 10.9565 | 15,182 |
| May 24 2024 | 10.9248 | -0.05 | -0.48% | 10.8648 | 10.9248 | 10.8648 | 6,350 |
| May 23 2024 | 10.9776 | -0.04 | -0.39% | 10.9147 | 10.9776 | 10.9147 | 2,579 |
| May 22 2024 | 11.0206 | 0.01 | 0.11% | 11.0199 | 11.0206 | 10.9949 | 12,740 |
| May 21 2024 | 11.008 | -0.07 | -0.61% | 10.9585 | 11.008 | 10.9585 | 780 |
| May 20 2024 | 11.0754 | -0.05 | -0.48% | 11.054 | 11.0754 | 11.054 | 3,709 |
| May 17 2024 | 11.1284 | 0.02 | 0.21% | 11.004 | 11.1284 | 11.004 | 15,769 |
| May 16 2024 | 11.1051 | 0.07 | 0.62% | 10.9152 | 11.1051 | 10.9152 | 2,152 |
| May 15 2024 | 11.0364 | 0.06 | 0.54% | 10.9458 | 11.0364 | 10.9456 | 5,141 |
| May 14 2024 | 10.977 | 0.04 | 0.39% | 10.9264 | 10.977 | 10.9264 | 22,523 |
| May 13 2024 | 10.9344 | 0.05 | 0.44% | 10.8141 | 10.9369 | 10.8141 | 12,675 |
| May 10 2024 | 10.8864 | 0.08 | 0.70% | 10.8762 | 10.9071 | 10.8754 | 36,393 |
| May 09 2024 | 10.8105 | -0.01 | -0.06% | 10.8105 | 10.8105 | 10.8105 | 0 |
| May 08 2024 | 10.8168 | -0.01 | -0.13% | 10.8328 | 10.8334 | 10.801 | 38,076 |
| May 07 2024 | 10.8307 | -0.03 | -0.31% | 10.7911 | 10.84 | 10.7906 | 14,591 |
| May 06 2024 | 10.8647 | 0.09 | 0.81% | 10.8981 | 10.8981 | 10.8353 | 2,103 |
| May 03 2024 | 10.7775 | 0.00 | -0.04% | 10.7722 | 10.7775 | 10.7722 | 350 |
| May 02 2024 | 10.7813 | 0.19 | 1.79% | 10.6882 | 10.7813 | 10.6882 | 70,909 |
| Apr 30 2024 | 10.592 | -0.08 | -0.73% | 10.6707 | 10.6914 | 10.592 | 4,044 |
| Apr 29 2024 | 10.6697 | 0.02 | 0.23% | 10.6447 | 10.6991 | 10.6447 | 20,194 |
| Apr 26 2024 | 10.6449 | 0.25 | 2.41% | 10.5295 | 10.6449 | 10.5271 | 3,879 |
| Apr 25 2024 | 10.3944 | -0.08 | -0.72% | 10.4266 | 10.4266 | 10.3944 | 21,819 |
| Apr 24 2024 | 10.47 | 0.06 | 0.57% | 10.4704 | 10.523 | 10.4467 | 12,412 |
| Apr 23 2024 | 10.4104 | 0.02 | 0.21% | 10.3881 | 10.4232 | 10.3625 | 18,514 |
| Apr 22 2024 | 10.3883 | 0.11 | 1.05% | 10.2476 | 10.3883 | 10.2476 | 71,486 |
| Apr 19 2024 | 10.28 | -0.09 | -0.91% | 10.1877 | 10.28 | 10.1877 | 8,896 |
| Apr 18 2024 | 10.3744 | 0.07 | 0.70% | 10.3879 | 10.3879 | 10.3187 | 24,790 |
| Apr 17 2024 | 10.3022 | -0.04 | -0.35% | 10.328 | 10.3407 | 10.2903 | 18,819 |
| Apr 16 2024 | 10.3387 | -0.11 | -1.05% | 10.343 | 10.343 | 10.2871 | 9,210 |
| Apr 15 2024 | 10.4488 | -0.07 | -0.69% | 10.5586 | 10.5586 | 10.4488 | 16,286 |
| Apr 12 2024 | 10.5209 | -0.07 | -0.61% | 10.5894 | 10.6379 | 10.5209 | 11,758 |
| Apr 11 2024 | 10.5859 | 0.04 | 0.33% | 10.6598 | 10.6598 | 10.5757 | 35,278 |
| Apr 10 2024 | 10.5509 | 0.03 | 0.32% | 10.597 | 10.6662 | 10.5469 | 26,844 |
| Apr 09 2024 | 10.5171 | -0.02 | -0.22% | 10.5526 | 10.5657 | 10.5171 | 945 |
| Apr 08 2024 | 10.5398 | 0.12 | 1.19% | 10.5199 | 10.5398 | 10.4812 | 4,403 |
| Apr 05 2024 | 10.4162 | -0.13 | -1.22% | 10.4823 | 10.4823 | 10.4162 | 1,807 |
| Apr 04 2024 | 10.5453 | 0.06 | 0.62% | 10.5197 | 10.5566 | 10.4963 | 37,439 |
| Apr 03 2024 | 10.4805 | -0.06 | -0.57% | 10.5114 | 10.5114 | 10.4543 | 23,318 |
| Apr 02 2024 | 10.5406 | 0.08 | 0.79% | 10.7005 | 10.7005 | 10.5406 | 12,222 |
| Mar 28 2024 | 10.4577 | 0.03 | 0.25% | 10.4541 | 10.4965 | 10.4473 | 39,789 |
| Mar 27 2024 | 10.432 | 0.08 | 0.73% | 10.3934 | 10.432 | 10.3635 | 3,699 |
| Mar 26 2024 | 10.3567 | 0.00 | -0.04% | 10.4124 | 10.424 | 10.3567 | 12,711 |
| Mar 25 2024 | 10.3611 | -0.02 | -0.20% | 10.3973 | 10.3973 | 10.3568 | 168,941 |
