The highest closing price for EEM last month was $45.92, on May 19. It was up 3.6% for the month. The latest price is $46.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $45.22 | $45.22 | $44.80 | $45.08 | 42,291,621 |
May 29 2025 | $45.88 | $45.90 | $45.49 | $45.64 | 24,292,350 |
May 28 2025 | $45.55 | $45.57 | $45.43 | $45.47 | 26,970,520 |
May 27 2025 | $45.62 | $45.74 | $45.53 | $45.68 | 26,279,260 |
May 23 2025 | $45.47 | $45.86 | $45.43 | $45.79 | 22,018,910 |
May 22 2025 | $45.53 | $45.71 | $45.46 | $45.60 | 16,773,039 |
May 21 2025 | $46.04 | $46.15 | $45.68 | $45.75 | 25,570,461 |
May 20 2025 | $45.73 | $45.88 | $45.68 | $45.87 | 20,233,680 |
May 19 2025 | $45.50 | $45.93 | $45.50 | $45.92 | 16,823,029 |
May 16 2025 | $45.77 | $45.86 | $45.61 | $45.82 | 23,296,900 |
May 15 2025 | $45.79 | $45.85 | $45.59 | $45.85 | 21,682,480 |
May 14 2025 | $45.96 | $46.01 | $45.81 | $45.87 | 22,561,721 |
May 13 2025 | $45.13 | $45.69 | $45.10 | $45.52 | 23,970,301 |
May 12 2025 | $45.58 | $45.58 | $45.27 | $45.44 | 26,843,539 |
May 09 2025 | $44.67 | $44.72 | $44.39 | $44.48 | 16,091,120 |
May 08 2025 | $44.36 | $44.43 | $44.13 | $44.18 | 17,573,750 |
May 07 2025 | $44.39 | $44.40 | $44.09 | $44.21 | 23,390,689 |
May 06 2025 | $44.57 | $44.90 | $44.54 | $44.73 | 17,418,670 |
May 05 2025 | $45.02 | $45.09 | $44.91 | $44.91 | 22,661,090 |
May 02 2025 | $44.72 | $44.74 | $44.40 | $44.57 | 33,945,930 |
May 01 2025 | $43.51 | $43.54 | $43.29 | $43.33 | 14,740,510 |
Daily pricing data for EEM dates back to 4/11/2003, and may be incomplete.
