The highest closing price for EEM last month was $47.36, on October 7. It was down 3.6% for the month. The latest price is $43.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $44.60 | $44.60 | $44.19 | $44.45 | 43,988,700 |
October 30 2024 | $44.72 | $44.93 | $44.65 | $44.74 | 24,149,900 |
October 29 2024 | $45.30 | $45.34 | $45.14 | $45.18 | 15,439,300 |
October 28 2024 | $45.22 | $45.42 | $45.16 | $45.32 | 15,169,300 |
October 25 2024 | $45.31 | $45.46 | $45.05 | $45.12 | 21,428,500 |
October 24 2024 | $45.18 | $45.24 | $44.95 | $45.16 | 16,257,100 |
October 23 2024 | $45.34 | $45.47 | $45.06 | $45.23 | 19,822,000 |
October 22 2024 | $45.38 | $45.60 | $45.36 | $45.50 | 19,243,400 |
October 21 2024 | $45.54 | $45.71 | $45.34 | $45.60 | 19,614,900 |
October 18 2024 | $46.17 | $46.18 | $45.87 | $45.92 | 30,391,600 |
October 17 2024 | $45.40 | $45.56 | $45.24 | $45.47 | 36,885,700 |
October 16 2024 | $45.51 | $45.70 | $45.45 | $45.54 | 25,111,200 |
October 15 2024 | $45.75 | $45.78 | $45.08 | $45.19 | 31,270,700 |
October 14 2024 | $46.01 | $46.43 | $45.89 | $46.17 | 20,415,200 |
October 11 2024 | $45.75 | $46.38 | $45.70 | $46.36 | 28,389,200 |
October 10 2024 | $46.02 | $46.13 | $45.64 | $46.03 | 18,052,400 |
October 09 2024 | $45.58 | $46.06 | $45.53 | $45.94 | 35,395,800 |
October 08 2024 | $46.14 | $46.29 | $45.79 | $46.19 | 47,817,312 |
October 07 2024 | $47.30 | $47.44 | $47.02 | $47.36 | 42,198,008 |
October 04 2024 | $46.88 | $46.99 | $46.68 | $46.97 | 29,476,800 |
October 03 2024 | $46.25 | $46.72 | $46.20 | $46.54 | 31,198,300 |
October 02 2024 | $47.10 | $47.15 | $46.73 | $47.10 | 55,790,400 |
October 01 2024 | $46.10 | $46.21 | $45.59 | $46.19 | 38,648,900 |
Daily pricing data for EEM dates back to 4/11/2003, and may be incomplete.
