Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (EEMU)
Exchange Traded Fund (EEMU) Historical

EEMU Exchange Traded Fund

15.048

0.00 (0.00%)

Jun 02 2024 - Closed

Delayed by 15 minutes

EEMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	15.048	-0.18	-1.21%	15.046	15.052	15.046	8,823
May 30 2024	15.232	0.00	0.00%	15.232	15.232	15.232	0
May 29 2024	15.232	0.00	0.00%	15.232	15.232	15.232	0
May 28 2024	15.232	0.00	0.00%	15.232	15.232	15.232	0
May 27 2024	15.232	0.00	0.00%	15.232	15.232	15.232	0
May 24 2024	15.232	0.00	0.00%	15.232	15.232	15.232	0
May 23 2024	15.232	-0.01	-0.04%	15.258	15.258	15.232	6,087
May 22 2024	15.238	0.00	0.00%	15.238	15.238	15.238	0
May 21 2024	15.238	0.01	0.08%	15.238	15.238	15.238	200
May 20 2024	15.226	0.00	0.00%	15.226	15.226	15.226	0
May 17 2024	15.226	-0.06	-0.37%	15.228	15.228	15.226	5,568
May 16 2024	15.282	0.04	0.29%	15.292	15.292	15.282	12,261
May 15 2024	15.238	0.00	0.00%	15.238	15.238	15.238	0
May 14 2024	15.238	0.00	0.00%	15.238	15.238	15.238	0
May 13 2024	15.238	0.35	2.34%	15.236	15.238	15.236	13,484
May 10 2024	14.89	0.00	0.00%	14.89	14.89	14.89	0
May 09 2024	14.89	0.00	0.00%	14.89	14.89	14.89	0
May 08 2024	14.89	0.00	0.00%	14.89	14.89	14.89	0
May 07 2024	14.89	0.17	1.18%	14.89	14.89	14.89	443
May 06 2024	14.716	0.00	0.00%	14.716	14.716	14.716	0
May 03 2024	14.716	0.00	0.00%	14.716	14.716	14.716	0
May 02 2024	14.716	0.00	0.00%	14.716	14.716	14.716	0
Apr 30 2024	14.716	-0.12	-0.84%	14.728	14.728	14.716	5,440
Apr 29 2024	14.84	0.15	0.99%	14.838	14.84	14.834	5,709
Apr 26 2024	14.694	0.13	0.88%	14.676	14.694	14.674	9,590
Apr 25 2024	14.566	0.20	1.41%	14.566	14.566	14.566	418
Apr 24 2024	14.364	0.00	0.00%	14.364	14.364	14.364	0
Apr 23 2024	14.364	0.00	0.00%	14.364	14.364	14.364	0
Apr 22 2024	14.364	0.00	0.00%	14.364	14.364	14.364	0
Apr 19 2024	14.364	-0.11	-0.79%	14.39	14.39	14.364	4,170
Apr 18 2024	14.478	0.07	0.49%	14.468	14.478	14.416	17,617
Apr 17 2024	14.408	0.00	0.00%	14.408	14.408	14.408	0
Apr 16 2024	14.408	-0.26	-1.80%	14.408	14.408	14.408	3
Apr 15 2024	14.672	0.10	0.71%	14.674	14.674	14.67	3,596
Apr 12 2024	14.568	0.00	0.00%	14.568	14.568	14.568	0
Apr 11 2024	14.568	0.00	0.00%	14.568	14.568	14.568	0
Apr 10 2024	14.568	-0.11	-0.74%	14.568	14.568	14.568	541
Apr 09 2024	14.676	-0.09	-0.61%	14.702	14.702	14.676	5,400
Apr 08 2024	14.766	0.00	0.00%	14.766	14.766	14.766	0
Apr 05 2024	14.766	0.00	0.00%	14.766	14.766	14.766	0
Apr 04 2024	14.766	0.00	0.00%	14.766	14.766	14.766	0
Apr 03 2024	14.766	-0.12	-0.79%	14.764	14.766	14.764	2,720
Apr 02 2024	14.884	0.00	0.00%	14.884	14.884	14.884	0
Mar 28 2024	14.884	0.08	0.54%	14.882	14.884	14.87	12,150
Mar 27 2024	14.804	0.02	0.14%	14.802	14.81	14.802	4,080
Mar 26 2024	14.784	0.05	0.34%	14.72	14.784	14.72	14,019
Mar 25 2024	14.734	0.20	1.39%	14.734	14.734	14.734	969
Mar 22 2024	14.532	0.00	0.00%	14.532	14.532	14.532	0
Mar 21 2024	14.532	0.00	0.00%	14.532	14.532	14.532	0
Mar 20 2024	14.532	0.00	0.00%	14.532	14.532	14.532	0
Mar 19 2024	14.532	0.00	0.00%	14.532	14.532	14.532	0
Mar 18 2024	14.532	-0.08	-0.57%	14.536	14.54	14.528	9,727
Mar 15 2024	14.616	0.00	0.00%	14.616	14.616	14.616	0
Mar 14 2024	14.616	0.00	0.00%	14.616	14.616	14.616	0
Mar 13 2024	14.616	0.28	1.95%	14.626	14.626	14.616	4,110
Mar 12 2024	14.336	0.00	0.00%	14.336	14.336	14.336	0
Mar 11 2024	14.336	0.00	0.00%	14.336	14.336	14.336	0
Mar 08 2024	14.336	0.00	0.00%	14.336	14.336	14.336	0
Mar 07 2024	14.336	0.00	0.00%	14.336	14.336	14.336	0
Mar 06 2024	14.336	0.03	0.24%	14.302	14.366	14.302	16,800
Mar 05 2024	14.302	0.44	3.16%	14.302	14.302	14.302	41

Exchange Traded

BNP Paribas Issuance

Ruentex Development (PK)

ECom Products (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions