EEM has returned 30.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 17 2025 | $53.83 | $54.28 | $53.80 | $54.18 | 24,269,000 |
October 16 2025 | $54.34 | $54.58 | $54.05 | $54.19 | 29,782,000 |
October 15 2025 | $53.85 | $54.04 | $53.51 | $53.84 | 31,145,700 |
October 14 2025 | $52.61 | $53.37 | $52.53 | $52.97 | 36,062,800 |
October 13 2025 | $53.44 | $53.65 | $53.20 | $53.45 | 34,717,200 |
October 10 2025 | $53.96 | $54.04 | $51.82 | $51.94 | 67,908,200 |
October 09 2025 | $54.52 | $54.53 | $53.80 | $53.93 | 24,685,200 |
October 08 2025 | $54.13 | $54.49 | $54.12 | $54.49 | 15,391,200 |
October 07 2025 | $54.68 | $54.69 | $54.02 | $54.06 | 18,605,600 |
October 06 2025 | $54.35 | $54.55 | $54.30 | $54.48 | 17,890,500 |
October 03 2025 | $54.33 | $54.39 | $54.06 | $54.23 | 21,836,000 |
October 02 2025 | $54.35 | $54.35 | $53.90 | $54.07 | 27,872,000 |
October 01 2025 | $53.59 | $53.85 | $53.59 | $53.82 | 29,971,300 |
September 30 2025 | $53.34 | $53.44 | $53.20 | $53.40 | 25,165,300 |
September 29 2025 | $53.24 | $53.39 | $53.12 | $53.19 | 26,754,400 |
September 26 2025 | $52.44 | $52.71 | $52.35 | $52.71 | 22,608,400 |
September 25 2025 | $52.78 | $52.98 | $52.64 | $52.81 | 27,611,900 |
September 24 2025 | $53.26 | $53.35 | $53.05 | $53.12 | 24,947,100 |
September 23 2025 | $53.32 | $53.53 | $53.25 | $53.30 | 21,298,600 |
September 22 2025 | $53.05 | $53.28 | $52.98 | $53.27 | 18,357,700 |
September 19 2025 | $53.07 | $53.12 | $52.91 | $53.01 | 37,385,100 |
September 18 2025 | $52.91 | $53.16 | $52.79 | $53.13 | 30,544,400 |
September 17 2025 | $53.25 | $53.67 | $52.99 | $53.26 | 53,353,400 |
September 16 2025 | $52.88 | $53.07 | $52.77 | $53.03 | 28,614,400 |
September 15 2025 | $52.58 | $52.67 | $52.49 | $52.64 | 22,076,400 |
