The highest closing price for EEM last month was $49.93, on July 23. It was up 0.4% for the month. The latest price is $49.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $48.73 | $48.81 | $48.48 | $48.56 | 30,587,100 |
July 30 2025 | $49.04 | $49.13 | $48.74 | $48.84 | 37,855,400 |
July 29 2025 | $49.29 | $49.35 | $49.13 | $49.20 | 24,742,400 |
July 28 2025 | $49.29 | $49.34 | $49.09 | $49.18 | 27,703,400 |
July 25 2025 | $49.38 | $49.54 | $49.31 | $49.51 | 15,605,000 |
July 24 2025 | $49.78 | $49.85 | $49.63 | $49.66 | 18,948,000 |
July 23 2025 | $49.74 | $49.96 | $49.69 | $49.93 | 23,744,600 |
July 22 2025 | $49.26 | $49.44 | $49.05 | $49.43 | 22,316,500 |
July 21 2025 | $49.33 | $49.60 | $49.25 | $49.40 | 16,861,700 |
July 18 2025 | $49.33 | $49.42 | $49.05 | $49.08 | 23,408,000 |
July 17 2025 | $48.85 | $49.22 | $48.80 | $49.19 | 22,323,900 |
July 16 2025 | $48.66 | $48.92 | $48.48 | $48.91 | 32,620,000 |
July 15 2025 | $48.84 | $48.88 | $48.61 | $48.68 | 24,890,500 |
July 14 2025 | $48.27 | $48.37 | $48.20 | $48.33 | 16,882,100 |
July 11 2025 | $48.34 | $48.39 | $48.22 | $48.26 | 27,338,400 |
July 10 2025 | $48.38 | $48.43 | $48.20 | $48.42 | 21,892,100 |
July 09 2025 | $48.38 | $48.38 | $48.15 | $48.29 | 14,846,200 |
July 08 2025 | $48.37 | $48.42 | $48.24 | $48.37 | 16,316,900 |
July 07 2025 | $48.28 | $48.39 | $47.96 | $48.07 | 24,462,300 |
July 03 2025 | $48.58 | $48.80 | $48.58 | $48.76 | 20,080,100 |
July 02 2025 | $48.17 | $48.54 | $48.13 | $48.54 | 23,950,600 |
July 01 2025 | $48.35 | $48.42 | $48.19 | $48.33 | 25,393,000 |
Daily pricing data for EEM dates back to 4/11/2003, and may be incomplete.
