Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EEMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 59.25 | 0.48 | 0.82% | 59.13 | 59.47 | 59.13 | 27,054 |
| Apr 25 2024 | 58.77 | 0.15 | 0.26% | 58.23 | 58.838 | 58.23 | 21,781 |
| Apr 24 2024 | 58.62 | 0.07 | 0.12% | 58.69 | 58.79 | 58.52 | 17,813 |
| Apr 23 2024 | 58.5505 | 0.53 | 0.92% | 58.20 | 58.61 | 58.20 | 16,689 |
| Apr 22 2024 | 58.0189 | 0.28 | 0.48% | 57.70 | 58.13 | 57.67 | 10,065 |
| Apr 19 2024 | 57.74 | -0.49 | -0.84% | 57.82 | 57.97 | 57.7376 | 118,323 |
| Apr 18 2024 | 58.23 | 0.48 | 0.83% | 58.15 | 58.39 | 58.0411 | 12,134 |
| Apr 17 2024 | 57.7503 | 0.29 | 0.51% | 57.96 | 58.0985 | 57.65 | 14,474 |
| Apr 16 2024 | 57.46 | -0.86 | -1.47% | 57.53 | 57.71 | 57.43 | 44,989 |
| Apr 15 2024 | 58.32 | -0.42 | -0.72% | 58.78 | 58.78 | 58.215 | 53,843 |
| Apr 12 2024 | 58.74 | -0.92 | -1.54% | 59.04 | 59.2457 | 58.585 | 23,466 |
| Apr 11 2024 | 59.66 | 0.23 | 0.39% | 59.55 | 59.83 | 59.4034 | 31,447 |
| Apr 10 2024 | 59.43 | -0.79 | -1.31% | 59.44 | 59.51 | 59.229 | 14,979 |
| Apr 09 2024 | 60.22 | 0.41 | 0.69% | 60.18 | 60.24 | 59.9866 | 19,111 |
| Apr 08 2024 | 59.81 | 0.25 | 0.42% | 59.69 | 59.86 | 59.69 | 16,234 |
| Apr 05 2024 | 59.56 | 0.23 | 0.39% | 59.24 | 59.61 | 59.24 | 23,475 |
| Apr 04 2024 | 59.33 | -0.17 | -0.29% | 59.85 | 59.9987 | 59.23 | 14,018 |
| Apr 03 2024 | 59.5036 | 0.38 | 0.65% | 59.20 | 59.595 | 59.20 | 19,586 |
| Apr 02 2024 | 59.1199 | 0.02 | 0.03% | 59.14 | 59.2099 | 59.06 | 16,617 |
| Apr 01 2024 | 59.10 | 0.25 | 0.42% | 59.22 | 59.4199 | 58.9601 | 17,385 |
| Mar 28 2024 | 58.85 | 0.02 | 0.03% | 58.75 | 59.00 | 58.75 | 11,392 |
| Mar 27 2024 | 58.8299 | 0.43 | 0.74% | 58.72 | 58.8299 | 58.67 | 6,548 |
| Mar 26 2024 | 58.40 | -0.45 | -0.76% | 58.61 | 58.6292 | 58.40 | 16,204 |
| Mar 25 2024 | 58.85 | 0.19 | 0.33% | 58.77 | 58.9699 | 58.77 | 14,941 |
| Mar 22 2024 | 58.659 | -0.29 | -0.49% | 58.75 | 58.7599 | 58.6101 | 14,939 |
| Mar 21 2024 | 58.95 | 0.23 | 0.39% | 59.15 | 59.15 | 58.94 | 26,058 |
| Mar 20 2024 | 58.72 | 0.35 | 0.60% | 58.24 | 58.8151 | 58.21 | 35,564 |
| Mar 19 2024 | 58.37 | -0.20 | -0.34% | 58.40 | 58.475 | 58.185 | 18,726 |
| Mar 18 2024 | 58.57 | 0.13 | 0.22% | 58.71 | 58.765 | 58.46 | 23,902 |
| Mar 15 2024 | 58.44 | 0.16 | 0.27% | 58.58 | 58.605 | 58.3301 | 70,200 |
| Mar 14 2024 | 58.28 | -0.34 | -0.58% | 58.67 | 58.68 | 58.19 | 17,862 |
| Mar 13 2024 | 58.62 | -0.50 | -0.85% | 58.62 | 58.68 | 58.505 | 17,190 |
| Mar 12 2024 | 59.12 | 0.21 | 0.36% | 58.97 | 59.2599 | 58.8168 | 16,353 |
| Mar 11 2024 | 58.9086 | -0.19 | -0.32% | 58.81 | 59.01 | 58.81 | 12,714 |
| Mar 08 2024 | 59.10 | -0.16 | -0.27% | 59.12 | 59.23 | 58.95 | 19,441 |
| Mar 07 2024 | 59.26 | 0.28 | 0.47% | 58.96 | 59.2686 | 58.915 | 34,300 |
| Mar 06 2024 | 58.98 | 0.41 | 0.70% | 58.77 | 59.05 | 58.77 | 14,456 |
| Mar 05 2024 | 58.57 | -0.11 | -0.19% | 58.68 | 58.76 | 58.51 | 19,044 |
| Mar 04 2024 | 58.68 | -0.20 | -0.34% | 58.73 | 58.826 | 58.68 | 67,847 |
| Mar 01 2024 | 58.88 | 0.66 | 1.13% | 58.71 | 58.98 | 58.56 | 94,219 |
| Feb 29 2024 | 58.22 | 0.05 | 0.09% | 58.41 | 58.41 | 58.18 | 29,475 |
| Feb 28 2024 | 58.17 | -0.48 | -0.82% | 58.29 | 58.29 | 58.02 | 57,884 |
| Feb 27 2024 | 58.65 | -0.14 | -0.24% | 58.64 | 58.71 | 58.59 | 21,566 |
| Feb 26 2024 | 58.79 | 0.25 | 0.43% | 58.62 | 58.85 | 58.555 | 122,301 |
| Feb 23 2024 | 58.54 | -0.02 | -0.03% | 58.53 | 58.83 | 58.3214 | 230,638 |
| Feb 22 2024 | 58.56 | 0.42 | 0.72% | 58.62 | 58.625 | 58.4723 | 22,223 |
| Feb 21 2024 | 58.14 | -0.11 | -0.19% | 58.19 | 58.228 | 57.9701 | 20,978 |
| Feb 20 2024 | 58.25 | 0.27 | 0.46% | 58.30 | 58.36 | 58.08 | 20,668 |
| Feb 16 2024 | 57.985 | 0.20 | 0.34% | 58.01 | 58.15 | 57.81 | 50,957 |
| Feb 15 2024 | 57.79 | 0.35 | 0.61% | 57.62 | 57.79 | 57.60 | 6,885 |
| Feb 14 2024 | 57.44 | 0.93 | 1.65% | 57.19 | 57.45 | 57.19 | 15,444 |
| Feb 13 2024 | 56.51 | -1.02 | -1.77% | 56.89 | 56.91 | 56.395 | 21,508 |
| Feb 12 2024 | 57.53 | -0.10 | -0.17% | 57.24 | 57.705 | 57.24 | 23,278 |
| Feb 09 2024 | 57.63 | 0.08 | 0.14% | 57.44 | 57.63 | 57.275 | 17,229 |
| Feb 08 2024 | 57.55 | -0.26 | -0.45% | 57.70 | 57.70 | 57.49 | 15,567 |
| Feb 07 2024 | 57.8105 | 0.08 | 0.13% | 57.73 | 57.88 | 57.71 | 11,792 |
| Feb 06 2024 | 57.7353 | 1.03 | 1.82% | 57.44 | 57.7353 | 57.40 | 32,864 |
| Feb 05 2024 | 56.7045 | -0.14 | -0.24% | 56.74 | 56.87 | 56.51 | 11,028 |
| Feb 02 2024 | 56.84 | -0.22 | -0.39% | 56.83 | 56.92 | 56.6301 | 7,983 |
| Feb 01 2024 | 57.06 | 0.32 | 0.56% | 56.98 | 57.16 | 56.85 | 50,753 |
| Jan 31 2024 | 56.74 | -0.01 | -0.02% | 56.87 | 57.1492 | 56.70 | 15,419 |
| Jan 30 2024 | 56.75 | 0.04 | 0.07% | 56.53 | 56.81 | 56.42 | 74,930 |
| Jan 29 2024 | 56.7088 | 0.13 | 0.24% | 56.75 | 56.77 | 56.5101 | 33,032 |
