Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

EEMK Exchange Traded Fund

11.166

0.086 (0.78%)

Jul 05 2024 - Closed

Delayed by 15 minutes

EEMK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	11.166	0.09	0.78%	11.166	11.166	11.166	153
Jul 04 2024	11.08	0.00	0.00%	11.08	11.08	11.08	0
Jul 03 2024	11.08	-0.08	-0.70%	11.08	11.08	11.08	1,360
Jul 02 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jul 01 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 28 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 27 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 26 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 25 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 24 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 21 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 20 2024	11.158	0.00	0.00%	11.158	11.158	11.158	0
Jun 19 2024	11.158	0.18	1.68%	11.158	11.158	11.158	596
Jun 18 2024	10.974	0.00	0.00%	10.974	10.974	10.974	0
Jun 17 2024	10.974	0.36	3.35%	10.974	10.974	10.974	1,547
Jun 14 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 13 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 12 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 11 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 10 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 07 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 06 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 05 2024	10.618	0.00	0.00%	10.618	10.618	10.618	0
Jun 04 2024	10.618	-0.10	-0.93%	10.574	10.618	10.574	34
Jun 03 2024	10.718	0.00	0.00%	10.718	10.718	10.718	0
May 31 2024	10.718	0.00	0.00%	10.718	10.718	10.718	0
May 30 2024	10.718	-0.22	-1.98%	10.706	10.718	10.706	1,558
May 29 2024	10.934	0.00	0.00%	10.934	10.934	10.934	0
May 28 2024	10.934	0.00	0.00%	10.934	10.934	10.934	0
May 27 2024	10.934	0.00	0.00%	10.934	10.934	10.934	0
May 24 2024	10.934	-0.10	-0.87%	10.934	10.934	10.934	41
May 23 2024	11.03	0.00	0.00%	11.03	11.03	11.03	0
May 22 2024	11.03	-0.04	-0.38%	11.03	11.03	11.03	200
May 21 2024	11.072	0.00	0.00%	11.072	11.072	11.072	0
May 20 2024	11.072	0.17	1.54%	11.072	11.072	11.072	62
May 17 2024	10.904	0.00	0.00%	10.904	10.904	10.904	0
May 16 2024	10.904	0.00	0.00%	10.904	10.904	10.904	0
May 15 2024	10.904	0.00	0.00%	10.904	10.904	10.904	0
May 14 2024	10.904	0.00	0.00%	10.904	10.904	10.904	0
May 13 2024	10.904	0.00	0.00%	10.904	10.904	10.904	0
May 10 2024	10.904	0.08	0.76%	10.848	10.904	10.848	1,608
May 09 2024	10.822	-0.05	-0.44%	10.822	10.822	10.822	2,188
May 08 2024	10.87	0.00	0.00%	10.87	10.87	10.87	0
May 07 2024	10.87	0.00	0.00%	10.87	10.87	10.87	0
May 06 2024	10.87	0.11	0.98%	10.866	10.87	10.866	3,340
May 03 2024	10.764	0.00	0.00%	10.764	10.764	10.764	0
May 02 2024	10.764	0.15	1.39%	10.762	10.764	10.762	2,346
Apr 30 2024	10.616	0.00	0.00%	10.616	10.616	10.616	0
Apr 29 2024	10.616	0.00	0.00%	10.616	10.616	10.616	0
Apr 26 2024	10.616	0.27	2.65%	10.596	10.616	10.596	987
Apr 25 2024	10.342	0.00	0.00%	10.342	10.342	10.342	0
Apr 24 2024	10.342	0.00	0.00%	10.342	10.342	10.342	0
Apr 23 2024	10.342	0.00	0.00%	10.342	10.342	10.342	0
Apr 22 2024	10.342	-0.20	-1.86%	10.36	10.36	10.324	2,094
Apr 19 2024	10.538	0.00	0.00%	10.538	10.538	10.538	0
Apr 18 2024	10.538	0.00	0.00%	10.538	10.538	10.538	0
Apr 17 2024	10.538	0.00	0.00%	10.538	10.538	10.538	0
Apr 16 2024	10.538	0.00	0.00%	10.538	10.538	10.538	0
Apr 15 2024	10.538	-0.04	-0.40%	10.536	10.538	10.536	5,409
Apr 12 2024	10.58	0.04	0.40%	10.596	10.602	10.58	96,453
Apr 11 2024	10.538	0.00	0.00%	10.538	10.538	10.538	0
Apr 10 2024	10.538	-0.04	-0.36%	10.538	10.538	10.538	587
Apr 09 2024	10.576	0.04	0.34%	10.576	10.576	10.576	1
Apr 08 2024	10.54	0.00	0.00%	10.54	10.54	10.54	0

Exchange Traded

Aix Ventures Fund Ii

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