Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 22.88 | -0.01 | -0.06% | 23.10 | 23.10 | 22.811 | 422 |
| May 24 2024 | 22.8938 | 0.11 | 0.50% | 22.98 | 22.98 | 22.86 | 1,650 |
| May 23 2024 | 22.78 | -0.24 | -1.04% | 22.99 | 22.99 | 22.78 | 1,203 |
| May 22 2024 | 23.02 | -0.21 | -0.90% | 23.14 | 23.14 | 23.01 | 856 |
| May 21 2024 | 23.23 | -0.25 | -1.08% | 23.32 | 23.32 | 23.21 | 107 |
| May 20 2024 | 23.4827 | 0.01 | 0.05% | 23.5169 | 23.5169 | 23.46 | 599 |
| May 17 2024 | 23.47 | 0.13 | 0.58% | 23.38 | 23.47 | 23.38 | 414 |
| May 16 2024 | 23.335 | -0.05 | -0.19% | 23.29 | 23.335 | 23.29 | 31 |
| May 15 2024 | 23.38 | 0.23 | 0.98% | 23.29 | 23.38 | 23.29 | 714 |
| May 14 2024 | 23.1542 | 0.03 | 0.15% | 23.13 | 23.189 | 23.13 | 880 |
| May 13 2024 | 23.12 | 0.21 | 0.92% | 23.17 | 23.17 | 23.05 | 963 |
| May 10 2024 | 22.91 | 0.12 | 0.53% | 23.05 | 23.05 | 22.91 | 252 |
| May 09 2024 | 22.79 | 0.19 | 0.84% | 22.69 | 22.79 | 22.54 | 4,917 |
| May 08 2024 | 22.60 | 0.01 | 0.06% | 22.46 | 22.60 | 22.46 | 327 |
| May 07 2024 | 22.5862 | -0.06 | -0.28% | 22.74 | 22.74 | 22.5862 | 58 |
| May 06 2024 | 22.65 | 0.19 | 0.83% | 22.64 | 22.6591 | 22.57 | 762 |
| May 03 2024 | 22.4626 | 0.23 | 1.05% | 22.54 | 22.54 | 22.44 | 721 |
| May 02 2024 | 22.23 | 0.18 | 0.82% | 22.19 | 22.23 | 22.19 | 54 |
| May 01 2024 | 22.0488 | 0.04 | 0.16% | 22.04 | 22.0488 | 21.9955 | 556 |
| Apr 30 2024 | 22.0135 | -0.28 | -1.24% | 22.03 | 22.03 | 22.0135 | 506 |
| Apr 29 2024 | 22.2895 | 0.10 | 0.45% | 22.28 | 22.2895 | 22.23 | 22,412 |
| Apr 26 2024 | 22.19 | 0.12 | 0.54% | 22.11 | 22.19 | 22.09 | 22,006 |
| Apr 25 2024 | 22.07 | 0.20 | 0.91% | 21.75 | 22.07 | 21.75 | 970 |
| Apr 24 2024 | 21.87 | -0.06 | -0.27% | 21.93 | 21.93 | 21.7967 | 5,231 |
| Apr 23 2024 | 21.93 | 0.31 | 1.43% | 21.52 | 21.93 | 21.52 | 5 |
| Apr 22 2024 | 21.62 | 0.20 | 0.93% | 21.40 | 21.62 | 21.40 | 424 |
| Apr 19 2024 | 21.42 | 0.04 | 0.19% | 21.42 | 21.42 | 21.38 | 581 |
| Apr 18 2024 | 21.38 | 0.01 | 0.05% | 21.44 | 21.44 | 21.35 | 232 |
| Apr 17 2024 | 21.37 | 0.01 | 0.05% | 21.49 | 21.49 | 21.37 | 65 |
| Apr 16 2024 | 21.36 | -0.19 | -0.88% | 21.41 | 21.41 | 21.29 | 1,335 |
| Apr 15 2024 | 21.55 | -0.23 | -1.07% | 21.83 | 21.83 | 21.55 | 375 |
| Apr 12 2024 | 21.7834 | -0.44 | -1.96% | 21.76 | 21.7834 | 21.76 | 586 |
| Apr 11 2024 | 22.22 | 0.07 | 0.33% | 22.36 | 22.36 | 22.1829 | 294 |
| Apr 10 2024 | 22.1465 | -0.31 | -1.40% | 22.24 | 22.24 | 22.141 | 706 |
| Apr 09 2024 | 22.46 | 0.09 | 0.40% | 22.51 | 22.51 | 22.46 | 147 |
| Apr 08 2024 | 22.37 | 0.45 | 2.05% | 22.22 | 22.41 | 22.22 | 573 |
| Apr 05 2024 | 21.92 | -0.28 | -1.25% | 21.96 | 21.9798 | 21.89 | 892 |
| Apr 04 2024 | 22.1982 | 0.11 | 0.48% | 22.23 | 22.39 | 22.1982 | 899 |
| Apr 03 2024 | 22.0926 | 0.15 | 0.70% | 21.88 | 22.10 | 21.88 | 1,322 |
| Apr 02 2024 | 21.94 | 0.17 | 0.78% | 21.87 | 21.94 | 21.796 | 764 |
| Apr 01 2024 | 21.77 | -0.12 | -0.55% | 22.01 | 22.01 | 21.77 | 119 |
| Mar 28 2024 | 21.89 | -0.09 | -0.41% | 21.97 | 21.97 | 21.87 | 2,240 |
| Mar 27 2024 | 21.98 | 0.24 | 1.10% | 21.83 | 21.98 | 21.83 | 746 |
| Mar 26 2024 | 21.74 | -0.20 | -0.91% | 21.76 | 21.76 | 21.74 | 141 |
| Mar 25 2024 | 21.9395 | 0.06 | 0.26% | 21.98 | 21.99 | 21.9395 | 286 |
| Mar 22 2024 | 21.883 | -0.03 | -0.12% | 21.81 | 21.8836 | 21.79 | 2,092 |
| Mar 21 2024 | 21.91 | -0.08 | -0.38% | 22.04 | 22.04 | 21.91 | 423 |
| Mar 20 2024 | 21.9928 | 0.24 | 1.12% | 21.74 | 21.9928 | 21.74 | 566 |
| Mar 19 2024 | 21.75 | -0.18 | -0.82% | 21.79 | 21.7932 | 21.75 | 1,878 |
| Mar 18 2024 | 21.93 | -0.06 | -0.27% | 22.08 | 22.08 | 21.93 | 1,266 |
| Mar 15 2024 | 21.9899 | -0.09 | -0.41% | 21.98 | 21.9899 | 21.98 | 144 |
| Mar 14 2024 | 22.08 | 0.09 | 0.41% | 22.02 | 22.08 | 22.0085 | 389 |
| Mar 13 2024 | 21.99 | 0.22 | 1.01% | 21.86 | 21.99 | 21.86 | 602 |
| Mar 12 2024 | 21.77 | 0.05 | 0.23% | 21.78 | 21.78 | 21.77 | 349 |
| Mar 11 2024 | 21.72 | -0.10 | -0.46% | 21.81 | 21.81 | 21.72 | 449 |
| Mar 08 2024 | 21.82 | 0.05 | 0.23% | 21.77 | 21.8887 | 21.77 | 457 |
| Mar 07 2024 | 21.7702 | -0.01 | -0.07% | 21.73 | 21.7702 | 21.73 | 517 |
| Mar 06 2024 | 21.785 | 0.23 | 1.09% | 21.87 | 21.87 | 21.76 | 148 |
| Mar 05 2024 | 21.55 | -0.07 | -0.33% | 21.58 | 21.58 | 21.44 | 944 |
| Mar 04 2024 | 21.6209 | -0.16 | -0.73% | 21.65 | 21.65 | 21.60 | 1,040 |
| Mar 01 2024 | 21.78 | 0.26 | 1.21% | 21.73 | 21.78 | 21.73 | 31 |
| Feb 29 2024 | 21.52 | -0.05 | -0.22% | 21.60 | 21.60 | 21.49 | 425 |
