Price alert —
Loading…
Sign in to get a one-time email the moment EEM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $64.64 | $65.19 | $64.63 | $64.99 | 13.4M |
| 2026-07-21 | $65.12 | $65.50 | $64.82 | $65.34 | 20.8M |
| 2026-07-20 | $64.04 | $64.17 | $63.48 | $63.56 | 19.3M |
| 2026-07-17 | $62.30 | $63.89 | $62.01 | $63.29 | 35.1M |
| 2026-07-16 | $64.43 | $64.72 | $63.92 | $64.19 | 21.6M |
| 2026-07-15 | $65.87 | $66.04 | $64.66 | $65.57 | 30.1M |
| 2026-07-14 | $65.53 | $65.80 | $65.11 | $65.67 | 18.6M |
| 2026-07-13 | $65.19 | $65.29 | $64.39 | $64.50 | 25.5M |
| 2026-07-10 | $66.54 | $67.02 | $66.19 | $66.90 | 18.7M |
| 2026-07-09 | $66.57 | $66.96 | $66.37 | $66.78 | 19.6M |
| 2026-07-08 | $65.16 | $66.25 | $64.97 | $66.23 | 20.7M |
| 2026-07-07 | $65.99 | $66.33 | $65.26 | $65.72 | 26.3M |
| 2026-07-06 | $67.25 | $67.79 | $67.21 | $67.57 | 24.0M |
| 2026-07-02 | $66.53 | $67.19 | $64.80 | $65.70 | 34.3M |
| 2026-07-01 | $66.91 | $67.46 | $66.48 | $66.48 | 28.1M |
| 2026-06-30 | $67.59 | $68.50 | $67.48 | $68.41 | 20.4M |
| 2026-06-29 | $66.99 | $67.46 | $66.00 | $67.43 | 18.6M |
| 2026-06-26 | $66.34 | $67.72 | $66.27 | $67.19 | 24.2M |
| 2026-06-25 | $68.91 | $68.99 | $67.27 | $67.96 | 24.5M |
| 2026-06-24 | $67.38 | $67.61 | $66.60 | $67.25 | 23.0M |
| 2026-06-23 | $67.25 | $68.23 | $67.07 | $67.17 | 39.1M |
| 2026-06-22 | $71.29 | $71.57 | $70.99 | $71.21 | 25.3M |
| 2026-06-18 | $70.18 | $70.92 | $70.15 | $70.79 | 50.0M |
| 2026-06-17 | $69.57 | $70.08 | $68.41 | $68.56 | 36.1M |
| 2026-06-16 | $69.33 | $69.74 | $68.58 | $68.64 | 31.3M |
| 2026-06-15 | $69.61 | $69.88 | $69.38 | $69.75 | 37.8M |
| 2026-06-12 | $67.53 | $68.20 | $67.09 | $67.88 | 39.8M |
| 2026-06-11 | $65.27 | $67.60 | $65.18 | $67.50 | 41.5M |
| 2026-06-10 | $65.31 | $66.28 | $64.58 | $64.66 | 37.5M |
| 2026-06-09 | $67.21 | $67.46 | $64.07 | $65.82 | 42.1M |
| 2026-06-08 | $66.07 | $66.37 | $65.59 | $65.75 | 29.1M |
| 2026-06-05 | $66.73 | $66.89 | $64.36 | $64.59 | 56.2M |
| 2026-06-04 | $68.52 | $69.29 | $68.08 | $69.10 | 21.3M |
| 2026-06-03 | $70.42 | $70.47 | $69.56 | $69.92 | 22.1M |
| 2026-06-02 | $70.29 | $70.86 | $70.06 | $70.80 | 16.6M |
| 2026-06-01 | $69.38 | $70.51 | $69.13 | $70.08 | 31.7M |
| 2026-05-29 | $68.93 | $69.11 | $68.50 | $68.60 | 32.1M |
| 2026-05-28 | $67.65 | $68.77 | $67.43 | $68.61 | 33.1M |
| 2026-05-27 | $68.76 | $68.96 | $67.94 | $68.39 | 32.0M |
| 2026-05-26 | $67.72 | $68.50 | $67.69 | $68.40 | 25.5M |
| 2026-05-22 | $66.00 | $66.39 | $65.74 | $65.88 | 30.9M |
| 2026-05-21 | $65.23 | $66.35 | $65.05 | $66.03 | 28.7M |
| 2026-05-20 | $64.49 | $65.56 | $64.40 | $65.46 | 32.5M |
| 2026-05-19 | $63.62 | $64.85 | $63.48 | $64.26 | 37.0M |
| 2026-05-18 | $65.66 | $65.76 | $64.38 | $64.97 | 37.7M |
| 2026-05-15 | $65.23 | $65.47 | $64.72 | $65.07 | 34.8M |
| 2026-05-14 | $66.95 | $67.52 | $66.83 | $67.38 | 21.2M |
| 2026-05-13 | $66.57 | $67.45 | $66.27 | $67.21 | 26.1M |
| 2026-05-12 | $66.22 | $66.51 | $64.99 | $65.82 | 37.8M |
| 2026-05-11 | $67.83 | $68.15 | $67.59 | $67.89 | 14.7M |
| 2026-05-08 | $67.33 | $67.96 | $67.28 | $67.94 | 27.6M |
| 2026-05-07 | $67.67 | $67.67 | $66.48 | $66.59 | 34.7M |
| 2026-05-06 | $66.85 | $67.59 | $66.64 | $67.49 | 35.4M |
| 2026-05-05 | $64.98 | $65.63 | $64.89 | $65.40 | 18.7M |
| 2026-05-04 | $64.47 | $64.87 | $63.81 | $64.10 | 19.8M |
| 2026-05-01 | $63.84 | $64.67 | $63.80 | $64.13 | 22.5M |
| 2026-04-30 | $63.24 | $64.14 | $62.88 | $63.99 | 32.2M |
| 2026-04-29 | $63.07 | $63.12 | $62.44 | $62.69 | 21.1M |
| 2026-04-28 | $62.79 | $63.12 | $62.53 | $62.99 | 20.6M |
| 2026-04-27 | $63.90 | $63.98 | $63.50 | $63.64 | 14.7M |
| 2026-04-24 | $63.28 | $63.82 | $63.10 | $63.74 | 26.4M |
| 2026-04-23 | $62.75 | $63.07 | $61.70 | $62.35 | 33.3M |
| 2026-04-22 | $62.99 | $63.42 | $62.89 | $63.38 | 19.6M |
| 2026-04-21 | $63.28 | $63.37 | $62.15 | $62.25 | 25.6M |
| 2026-04-20 | $63.11 | $63.26 | $62.78 | $63.18 | 20.0M |
| 2026-04-17 | $63.53 | $64.22 | $63.37 | $63.64 | 46.2M |
| 2026-04-16 | $62.43 | $62.73 | $62.06 | $62.45 | 32.3M |
| 2026-04-15 | $62.04 | $62.32 | $61.86 | $62.20 | 26.3M |
| 2026-04-14 | $61.60 | $62.26 | $61.57 | $62.24 | 23.7M |
| 2026-04-13 | $60.08 | $61.13 | $60.00 | $61.07 | 24.5M |
| 2026-04-10 | $60.71 | $60.89 | $60.37 | $60.56 | 20.5M |
| 2026-04-09 | $59.76 | $60.52 | $59.49 | $60.28 | 35.7M |
| 2026-04-08 | $60.86 | $60.99 | $59.90 | $60.44 | 50.4M |
| 2026-04-07 | $57.17 | $57.33 | $56.33 | $57.31 | 28.1M |
| 2026-04-06 | $56.95 | $57.42 | $56.74 | $57.11 | 20.0M |
| 2026-04-02 | $55.57 | $57.03 | $55.43 | $56.59 | 33.4M |
| 2026-04-01 | $57.21 | $57.83 | $57.02 | $57.23 | 51.2M |
| 2026-03-31 | $54.94 | $56.86 | $54.88 | $56.79 | 64.8M |
| 2026-03-30 | $55.50 | $55.54 | $54.44 | $54.75 | 32.3M |
| 2026-03-27 | $55.35 | $55.74 | $55.00 | $55.20 | 38.6M |
| 2026-03-26 | $56.26 | $56.64 | $55.44 | $55.47 | 42.8M |
| 2026-03-25 | $57.42 | $57.77 | $57.03 | $57.42 | 36.4M |
| 2026-03-24 | $56.13 | $56.92 | $56.03 | $56.52 | 37.2M |
| 2026-03-23 | $56.89 | $57.84 | $56.56 | $57.31 | 61.2M |
| 2026-03-20 | $56.95 | $57.01 | $55.44 | $55.64 | 78.5M |
| 2026-03-19 | $56.44 | $57.87 | $56.26 | $57.62 | 51.0M |
| 2026-03-18 | $58.38 | $58.63 | $57.54 | $57.56 | 37.2M |
| 2026-03-17 | $58.88 | $59.06 | $58.53 | $58.75 | 24.9M |
| 2026-03-16 | $58.05 | $58.64 | $57.99 | $58.38 | 36.2M |
| 2026-03-13 | $57.62 | $58.01 | $56.66 | $56.80 | 47.9M |
| 2026-03-12 | $57.99 | $58.03 | $56.86 | $56.95 | 53.0M |
| 2026-03-11 | $58.70 | $59.16 | $58.39 | $58.83 | 35.7M |
| 2026-03-10 | $58.66 | $59.88 | $58.34 | $58.68 | 56.4M |
| 2026-03-09 | $56.66 | $58.65 | $56.24 | $58.45 | 65.1M |
| 2026-03-06 | $56.83 | $57.70 | $56.56 | $57.32 | 55.7M |
| 2026-03-05 | $58.02 | $58.58 | $56.89 | $57.63 | 81.4M |
| 2026-03-04 | $58.55 | $59.58 | $58.24 | $59.05 | 74.1M |
| 2026-03-03 | $57.97 | $58.91 | $56.74 | $58.42 | 99.9M |
| 2026-03-02 | $60.79 | $61.85 | $60.79 | $61.50 | 46.9M |
| 2026-02-27 | $62.20 | $65.96 | $62.12 | $62.58 | 34.8M |
| 2026-02-26 | $63.28 | $63.31 | $62.08 | $62.71 | 52.1M |
| 2026-02-25 | $63.42 | $63.43 | $63.04 | $63.31 | 42.2M |
| 2026-02-24 | $62.24 | $62.84 | $62.11 | $62.62 | 44.4M |
| 2026-02-23 | $62.02 | $62.25 | $61.51 | $61.65 | 36.6M |
| 2026-02-20 | $61.01 | $62.36 | $60.97 | $62.34 | 56.4M |
| 2026-02-19 | $60.83 | $61.07 | $60.58 | $61.04 | 38.0M |
| 2026-02-18 | $61.03 | $61.55 | $60.91 | $61.19 | 30.0M |
| 2026-02-17 | $60.72 | $61.08 | $60.19 | $60.87 | 38.1M |
| 2026-02-13 | $60.72 | $61.21 | $60.13 | $61.12 | 40.1M |
| 2026-02-12 | $61.84 | $61.91 | $60.68 | $60.86 | 48.1M |
| 2026-02-11 | $61.18 | $61.63 | $60.78 | $61.56 | 38.2M |
| 2026-02-10 | $60.72 | $60.82 | $60.42 | $60.60 | 32.2M |
| 2026-02-09 | $59.97 | $60.65 | $59.90 | $60.51 | 35.3M |
| 2026-02-06 | $59.24 | $60.09 | $59.22 | $60.07 | 37.5M |
| 2026-02-05 | $58.55 | $59.03 | $58.22 | $58.53 | 50.9M |
| 2026-02-04 | $59.89 | $59.91 | $58.55 | $58.80 | 50.9M |
| 2026-02-03 | $59.93 | $59.99 | $59.03 | $59.60 | 41.1M |
| 2026-02-02 | $58.58 | $59.47 | $58.56 | $59.28 | 44.5M |
| 2026-01-30 | $59.81 | $60.07 | $58.83 | $59.10 | 73.9M |
| 2026-01-29 | $60.86 | $60.95 | $59.55 | $60.44 | 70.9M |
| 2026-01-28 | $60.87 | $60.87 | $60.37 | $60.75 | 52.1M |
| 2026-01-27 | $59.97 | $60.37 | $59.88 | $60.34 | 62.2M |
| 2026-01-26 | $59.04 | $59.39 | $58.99 | $59.17 | 37.9M |
| 2026-01-23 | $58.56 | $59.15 | $58.43 | $59.07 | 31.6M |