EEM returned 4.9% between April 5, 2024 and July 2, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 02 2024 | $41.43 | $41.72 | $41.41 | $41.71 | 21,593,180 |
July 01 2024 | $41.74 | $41.80 | $41.51 | $41.58 | 18,805,490 |
June 28 2024 | $41.67 | $41.70 | $41.40 | $41.48 | 22,614,490 |
June 27 2024 | $41.59 | $41.60 | $41.36 | $41.40 | 24,041,471 |
June 26 2024 | $41.35 | $41.43 | $41.28 | $41.37 | 18,961,920 |
June 25 2024 | $41.49 | $41.49 | $41.35 | $41.46 | 27,026,170 |
June 24 2024 | $41.64 | $41.87 | $41.55 | $41.56 | 19,839,980 |
June 21 2024 | $41.62 | $41.71 | $41.54 | $41.56 | 20,427,551 |
June 20 2024 | $41.96 | $41.96 | $41.55 | $41.71 | 43,438,141 |
June 18 2024 | $41.49 | $41.85 | $41.49 | $41.77 | 35,675,473 |
June 17 2024 | $41.24 | $41.46 | $41.13 | $41.39 | 21,037,740 |
June 14 2024 | $40.99 | $41.16 | $40.93 | $41.13 | 18,813,551 |
June 13 2024 | $41.23 | $41.31 | $40.93 | $41.08 | 21,553,641 |
June 12 2024 | $41.31 | $41.42 | $41.10 | $41.18 | 34,679,602 |
June 11 2024 | $40.71 | $40.77 | $40.53 | $40.77 | 35,762,980 |
June 10 2024 | $40.73 | $40.98 | $40.64 | $40.91 | 30,846,500 |
June 07 2024 | $40.97 | $41.03 | $40.63 | $40.66 | 37,626,391 |
June 06 2024 | $41.12 | $41.17 | $40.98 | $41.13 | 26,450,461 |
June 05 2024 | $40.68 | $40.95 | $40.61 | $40.93 | 28,092,330 |
June 04 2024 | $40.20 | $40.35 | $40.06 | $40.28 | 38,401,102 |
June 03 2024 | $40.99 | $41.04 | $40.67 | $40.85 | 33,839,434 |
May 31 2024 | $40.43 | $40.45 | $40.10 | $40.42 | 49,609,199 |
May 30 2024 | $40.66 | $40.93 | $40.64 | $40.82 | 20,743,949 |
May 29 2024 | $40.97 | $41.01 | $40.86 | $40.94 | 30,803,811 |
May 28 2024 | $41.75 | $41.83 | $41.47 | $41.55 | 21,179,381 |
