Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EEMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 16.8851 | -0.17 | -0.97% | 17.01 | 17.01 | 16.86 | 2,054 |
| Jul 22 2024 | 17.051 | 0.13 | 0.74% | 17.08 | 17.08 | 17.01 | 2,741 |
| Jul 19 2024 | 16.9259 | -0.19 | -1.09% | 16.9259 | 16.9259 | 16.9259 | 103 |
| Jul 18 2024 | 17.1122 | -0.28 | -1.61% | 17.29 | 17.29 | 17.1122 | 2,088 |
| Jul 17 2024 | 17.3926 | -0.23 | -1.31% | 17.4526 | 17.46 | 17.35 | 1,286 |
| Jul 16 2024 | 17.6236 | 0.07 | 0.42% | 17.62 | 17.65 | 17.4801 | 7,094 |
| Jul 15 2024 | 17.55 | -0.08 | -0.45% | 17.57 | 17.64 | 17.51 | 3,790 |
| Jul 12 2024 | 17.63 | 0.04 | 0.25% | 17.61 | 17.67 | 17.51 | 8,864 |
| Jul 11 2024 | 17.5853 | 0.03 | 0.15% | 17.73 | 17.73 | 17.5853 | 424 |
| Jul 10 2024 | 17.5586 | 0.05 | 0.31% | 17.53 | 17.57 | 17.51 | 3,704 |
| Jul 09 2024 | 17.5038 | 0.04 | 0.23% | 17.50 | 17.52 | 17.50 | 1,348 |
| Jul 08 2024 | 17.463 | 0.06 | 0.36% | 17.52 | 17.52 | 17.43 | 1,774 |
| Jul 05 2024 | 17.40 | 0.17 | 0.99% | 17.30 | 17.4125 | 17.30 | 10,949 |
| Jul 03 2024 | 17.23 | 0.16 | 0.94% | 17.19 | 17.25 | 17.135 | 941 |
| Jul 02 2024 | 17.07 | 0.00 | -0.02% | 17.10 | 17.10 | 16.99 | 5,883 |
| Jul 01 2024 | 17.0727 | 0.07 | 0.40% | 17.04 | 17.13 | 17.04 | 5,240 |
| Jun 28 2024 | 17.005 | 0.02 | 0.12% | 17.12 | 17.12 | 17.005 | 3,142 |
| Jun 27 2024 | 16.985 | 0.18 | 1.08% | 17.08 | 17.08 | 16.932 | 437 |
| Jun 26 2024 | 16.8029 | -0.05 | -0.31% | 16.834 | 16.8699 | 16.80 | 4,609 |
| Jun 25 2024 | 16.8553 | -0.08 | -0.47% | 16.78 | 16.8553 | 16.78 | 19 |
| Jun 24 2024 | 16.935 | -0.07 | -0.41% | 16.90 | 16.935 | 16.90 | 51 |
| Jun 21 2024 | 17.005 | -0.04 | -0.26% | 16.98 | 17.005 | 16.9515 | 292 |
| Jun 20 2024 | 17.0496 | -0.07 | -0.42% | 17.13 | 17.13 | 17.0477 | 318 |
| Jun 18 2024 | 17.1223 | 0.07 | 0.42% | 17.09 | 17.1223 | 17.09 | 1,977 |
| Jun 17 2024 | 17.05 | 0.07 | 0.40% | 16.931 | 17.05 | 16.931 | 414 |
| Jun 14 2024 | 16.9829 | 0.09 | 0.55% | 16.93 | 16.9829 | 16.9112 | 411 |
| Jun 13 2024 | 16.89 | 0.04 | 0.23% | 16.97 | 16.97 | 16.89 | 132 |
| Jun 12 2024 | 16.8512 | 0.18 | 1.10% | 16.938 | 16.938 | 16.79 | 2,848 |
| Jun 11 2024 | 16.6682 | 0.03 | 0.17% | 16.69 | 16.69 | 16.6682 | 53 |
| Jun 10 2024 | 16.6396 | 0.04 | 0.27% | 16.51 | 16.6662 | 16.51 | 3,806 |
| Jun 07 2024 | 16.595 | -0.05 | -0.27% | 16.60 | 16.60 | 16.595 | 231 |
| Jun 06 2024 | 16.6407 | 0.23 | 1.43% | 16.6407 | 16.6407 | 16.6407 | 96 |
| Jun 05 2024 | 16.4062 | 0.30 | 1.85% | 16.35 | 16.4062 | 16.35 | 105 |
| Jun 04 2024 | 16.1089 | -0.90 | -5.31% | 16.08 | 16.1089 | 16.08 | 7 |
| Jun 03 2024 | 17.0124 | 0.46 | 2.78% | 16.9992 | 17.06 | 16.95 | 1,254 |
| May 31 2024 | 16.5525 | -0.10 | -0.62% | 16.5525 | 16.5525 | 16.5525 | 0 |
| May 30 2024 | 16.656 | -0.01 | -0.04% | 16.58 | 16.66 | 16.58 | 1,718 |
| May 29 2024 | 16.6627 | -0.12 | -0.74% | 16.655 | 16.6627 | 16.655 | 717 |
| May 28 2024 | 16.7861 | -0.01 | -0.04% | 16.80 | 16.86 | 16.74 | 2,539 |
| May 24 2024 | 16.7927 | 0.12 | 0.72% | 16.86 | 16.86 | 16.76 | 381 |
| May 23 2024 | 16.673 | 0.02 | 0.11% | 16.73 | 16.74 | 16.673 | 1,080 |
| May 22 2024 | 16.6555 | -0.03 | -0.18% | 16.6555 | 16.6555 | 16.6555 | 1 |
| May 21 2024 | 16.6849 | 0.01 | 0.06% | 16.69 | 16.71 | 16.65 | 1,151 |
| May 20 2024 | 16.675 | 0.00 | -0.01% | 16.71 | 16.71 | 16.675 | 103 |
| May 17 2024 | 16.6768 | 0.13 | 0.78% | 16.54 | 16.6768 | 16.54 | 512 |
| May 16 2024 | 16.5476 | -0.02 | -0.14% | 16.51 | 16.5476 | 16.51 | 70 |
| May 15 2024 | 16.5713 | 0.14 | 0.83% | 16.55 | 16.59 | 16.55 | 2,568 |
| May 14 2024 | 16.435 | 0.21 | 1.30% | 16.37 | 16.45 | 16.37 | 355 |
| May 13 2024 | 16.2241 | 0.06 | 0.36% | 16.21 | 16.26 | 16.21 | 503 |
| May 10 2024 | 16.1656 | -0.09 | -0.58% | 16.17 | 16.17 | 16.1656 | 121 |
| May 09 2024 | 16.26 | -0.14 | -0.85% | 16.26 | 16.26 | 16.1701 | 4,844 |
| May 08 2024 | 16.3999 | 0.12 | 0.74% | 16.22 | 16.40 | 16.22 | 3,066 |
| May 07 2024 | 16.279 | -0.09 | -0.56% | 16.30 | 16.32 | 16.21 | 24,351 |
| May 06 2024 | 16.3707 | -0.20 | -1.20% | 16.26 | 16.44 | 16.26 | 1,631 |
| May 03 2024 | 16.569 | 0.01 | 0.09% | 16.51 | 16.59 | 16.51 | 7,336 |
| May 02 2024 | 16.5547 | 0.31 | 1.94% | 16.41 | 16.61 | 16.30 | 5,618 |
| May 01 2024 | 16.24 | 0.05 | 0.32% | 16.19 | 16.45 | 16.11 | 39,954 |
| Apr 30 2024 | 16.1887 | -0.18 | -1.11% | 16.30 | 16.33 | 16.1887 | 4,834 |
| Apr 29 2024 | 16.37 | 0.10 | 0.61% | 16.28 | 16.37 | 16.205 | 8,651 |
| Apr 26 2024 | 16.27 | 0.21 | 1.31% | 16.08 | 16.28 | 16.08 | 9,398 |
| Apr 25 2024 | 16.0595 | 0.06 | 0.37% | 15.98 | 16.0595 | 15.98 | 253 |
