EMHE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 28.71 | 0.00 | 0.00% | 28.71 | 28.71 | 28.71 | 0 |
Jul 18 2024 | 28.71 | 0.01 | 0.03% | 28.76 | 28.765 | 28.71 | 1,967 |
Jul 17 2024 | 28.70 | -0.08 | -0.26% | 28.78 | 28.78 | 28.70 | 403 |
Jul 16 2024 | 28.775 | 0.05 | 0.19% | 28.775 | 28.775 | 28.775 | 150 |
Jul 15 2024 | 28.72 | 0.07 | 0.24% | 28.72 | 28.72 | 28.72 | 7,460 |
Jul 12 2024 | 28.65 | -0.11 | -0.37% | 28.65 | 28.65 | 28.65 | 142 |
Jul 11 2024 | 28.755 | 0.11 | 0.40% | 28.70 | 28.805 | 28.70 | 3,355 |
Jul 10 2024 | 28.64 | 0.06 | 0.21% | 28.63 | 28.64 | 28.63 | 181 |
Jul 09 2024 | 28.58 | -0.03 | -0.09% | 28.63 | 28.63 | 28.58 | 707 |
Jul 08 2024 | 28.605 | 0.09 | 0.33% | 28.68 | 28.68 | 28.605 | 1,188 |
Jul 05 2024 | 28.51 | 0.00 | 0.00% | 28.51 | 28.51 | 28.51 | 0 |
Jul 04 2024 | 28.51 | 0.00 | 0.00% | 28.53 | 28.53 | 28.495 | 1,597 |
Jul 03 2024 | 28.51 | 0.06 | 0.19% | 28.485 | 28.51 | 28.485 | 2,033 |
Jul 02 2024 | 28.455 | 0.08 | 0.28% | 28.455 | 28.545 | 28.455 | 2,253 |
Jul 01 2024 | 28.375 | -0.15 | -0.51% | 28.455 | 28.485 | 28.375 | 3,159 |
Jun 28 2024 | 28.52 | -0.01 | -0.04% | 28.51 | 28.575 | 28.51 | 3,493 |
Jun 27 2024 | 28.53 | 0.05 | 0.18% | 28.53 | 28.53 | 28.53 | 618 |
Jun 26 2024 | 28.48 | 0.00 | 0.00% | 28.48 | 28.48 | 28.48 | 0 |
Jun 25 2024 | 28.48 | -0.01 | -0.04% | 28.495 | 28.495 | 28.48 | 2,601 |
Jun 24 2024 | 28.49 | 0.05 | 0.18% | 28.495 | 28.495 | 28.49 | 2,822 |
Jun 21 2024 | 28.44 | -0.01 | -0.02% | 28.51 | 28.51 | 28.44 | 1,785 |
Jun 20 2024 | 28.445 | -0.11 | -0.39% | 28.52 | 28.52 | 28.445 | 13,905 |
Jun 19 2024 | 28.555 | 0.04 | 0.14% | 28.555 | 28.555 | 28.555 | 716 |
Jun 18 2024 | 28.515 | -0.10 | -0.35% | 28.465 | 28.515 | 28.465 | 751 |
Jun 17 2024 | 28.615 | 0.10 | 0.37% | 28.615 | 28.615 | 28.615 | 70 |
Jun 14 2024 | 28.51 | 0.00 | 0.00% | 28.51 | 28.51 | 28.51 | 0 |
Jun 13 2024 | 28.51 | 0.00 | 0.00% | 28.51 | 28.51 | 28.51 | 0 |
Jun 12 2024 | 28.51 | 0.12 | 0.42% | 28.46 | 28.51 | 28.425 | 2,297 |
Jun 11 2024 | 28.39 | 0.00 | 0.00% | 28.39 | 28.39 | 28.39 | 0 |
Jun 10 2024 | 28.39 | 0.00 | 0.00% | 28.39 | 28.39 | 28.39 | 0 |
Jun 07 2024 | 28.39 | -0.14 | -0.49% | 28.50 | 28.50 | 28.335 | 522 |
Jun 06 2024 | 28.53 | 0.08 | 0.28% | 28.525 | 28.53 | 28.525 | 393 |
Jun 05 2024 | 28.45 | 0.02 | 0.09% | 28.455 | 28.455 | 28.45 | 826 |
Jun 04 2024 | 28.425 | 0.00 | 0.00% | 28.425 | 28.425 | 28.425 | 0 |
Jun 03 2024 | 28.425 | 0.03 | 0.11% | 28.49 | 28.565 | 28.425 | 2,578 |
May 31 2024 | 28.395 | 0.13 | 0.46% | 28.22 | 28.41 | 28.22 | 2,397 |
May 30 2024 | 28.265 | -0.24 | -0.82% | 28.265 | 28.265 | 28.265 | 358 |
May 29 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0 |
May 28 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0 |
May 27 2024 | 28.50 | 0.15 | 0.53% | 28.50 | 28.50 | 28.50 | 123 |
May 24 2024 | 28.35 | 0.00 | 0.00% | 28.35 | 28.35 | 28.35 | 0 |
May 23 2024 | 28.35 | 0.00 | 0.00% | 28.43 | 28.43 | 28.35 | 14,392 |
May 22 2024 | 28.35 | -0.12 | -0.42% | 28.385 | 28.385 | 28.35 | 16,066 |
May 21 2024 | 28.47 | 0.03 | 0.11% | 28.39 | 28.47 | 28.39 | 192 |
May 20 2024 | 28.44 | -0.02 | -0.05% | 28.39 | 28.44 | 28.36 | 4,049 |
May 17 2024 | 28.455 | 0.01 | 0.04% | 28.455 | 28.455 | 28.455 | 44 |
May 16 2024 | 28.445 | -0.03 | -0.11% | 28.565 | 28.565 | 28.445 | 7,404 |
May 15 2024 | 28.475 | 0.07 | 0.25% | 28.465 | 28.475 | 28.465 | 537 |
May 14 2024 | 28.405 | 0.13 | 0.46% | 28.29 | 28.405 | 28.29 | 519 |
May 13 2024 | 28.275 | -0.12 | -0.41% | 28.325 | 28.325 | 28.275 | 792 |
May 10 2024 | 28.39 | 0.04 | 0.12% | 28.39 | 28.39 | 28.39 | 192 |
May 09 2024 | 28.355 | 0.03 | 0.11% | 28.34 | 28.355 | 28.34 | 1,355 |
May 08 2024 | 28.325 | -0.11 | -0.39% | 28.335 | 28.335 | 28.325 | 1,172 |
May 07 2024 | 28.435 | 0.10 | 0.35% | 28.36 | 28.435 | 28.28 | 623 |
May 06 2024 | 28.335 | -0.02 | -0.07% | 28.405 | 28.405 | 28.335 | 608 |
May 03 2024 | 28.355 | 0.23 | 0.80% | 28.29 | 28.40 | 28.29 | 4,268 |
May 02 2024 | 28.13 | 0.04 | 0.16% | 28.14 | 28.14 | 28.13 | 1,000 |
Apr 30 2024 | 28.085 | -0.16 | -0.57% | 28.185 | 28.22 | 28.085 | 27,488 |
Apr 29 2024 | 28.245 | 0.09 | 0.30% | 28.255 | 28.255 | 28.245 | 226 |
Apr 26 2024 | 28.16 | 0.02 | 0.09% | 28.16 | 28.16 | 28.16 | 458 |
Apr 25 2024 | 28.135 | 0.00 | 0.00% | 28.135 | 28.135 | 28.135 | 0 |
Apr 24 2024 | 28.135 | -0.03 | -0.09% | 28.26 | 28.28 | 28.135 | 7,292 |
Apr 23 2024 | 28.16 | -0.01 | -0.02% | 28.175 | 28.175 | 28.16 | 1,343 |
Apr 22 2024 | 28.165 | -0.01 | -0.02% | 28.145 | 28.165 | 28.07 | 661 |