Register for streaming realtime charts, analysis tools, and prices.
EMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 89.58 | -0.30 | -0.33% | 89.95 | 89.95 | 89.565 | 3,589,629 |
| May 15 2024 | 89.88 | 0.93 | 1.05% | 89.40 | 89.88 | 89.35 | 5,781,732 |
| May 14 2024 | 88.95 | 0.20 | 0.23% | 88.80 | 89.005 | 88.74 | 3,054,228 |
| May 13 2024 | 88.75 | 0.09 | 0.10% | 88.74 | 88.88 | 88.72 | 2,199,609 |
| May 10 2024 | 88.66 | -0.21 | -0.24% | 88.67 | 88.80 | 88.535 | 3,446,101 |
| May 09 2024 | 88.87 | 0.30 | 0.34% | 88.59 | 88.895 | 88.575 | 3,371,713 |
| May 08 2024 | 88.57 | -0.33 | -0.37% | 88.545 | 88.685 | 88.485 | 3,698,135 |
| May 07 2024 | 88.90 | 0.07 | 0.08% | 89.19 | 89.19 | 88.87 | 4,843,996 |
| May 06 2024 | 88.83 | 0.25 | 0.28% | 88.59 | 88.855 | 88.58 | 3,552,807 |
| May 03 2024 | 88.58 | 0.72 | 0.82% | 88.60 | 88.80 | 88.2801 | 7,831,892 |
| May 02 2024 | 87.86 | 0.69 | 0.80% | 87.36 | 87.88 | 87.23 | 6,833,745 |
| May 01 2024 | 87.165 | 0.02 | 0.02% | 86.84 | 87.64 | 86.84 | 7,852,985 |
| Apr 30 2024 | 87.15 | -0.89 | -1.01% | 87.68 | 87.70 | 87.15 | 8,032,861 |
| Apr 29 2024 | 88.04 | 0.43 | 0.49% | 87.98 | 88.10 | 87.76 | 5,154,176 |
| Apr 26 2024 | 87.61 | 0.38 | 0.44% | 87.40 | 87.64 | 87.40 | 3,072,839 |
| Apr 25 2024 | 87.23 | -0.25 | -0.29% | 86.895 | 87.296 | 86.78 | 6,089,416 |
| Apr 24 2024 | 87.48 | -0.63 | -0.72% | 87.65 | 87.675 | 87.285 | 7,289,518 |
| Apr 23 2024 | 88.11 | 0.12 | 0.14% | 87.70 | 88.22 | 87.70 | 8,467,744 |
| Apr 22 2024 | 87.99 | 0.47 | 0.54% | 87.61 | 88.025 | 87.545 | 3,935,083 |
| Apr 19 2024 | 87.52 | 0.25 | 0.29% | 87.58 | 87.65 | 87.3847 | 5,003,991 |
| Apr 18 2024 | 87.27 | -0.07 | -0.08% | 87.60 | 87.62 | 87.19 | 5,758,351 |
| Apr 17 2024 | 87.34 | 0.68 | 0.78% | 87.43 | 87.525 | 87.12 | 7,852,633 |
| Apr 16 2024 | 86.66 | -0.27 | -0.31% | 86.64 | 86.87 | 86.41 | 8,344,756 |
| Apr 15 2024 | 86.93 | -1.02 | -1.16% | 87.63 | 87.66 | 86.80 | 12,161,316 |
| Apr 12 2024 | 87.95 | -0.25 | -0.28% | 88.26 | 88.36 | 87.90 | 7,634,993 |
| Apr 11 2024 | 88.20 | -0.26 | -0.29% | 88.24 | 88.6965 | 87.97 | 7,787,526 |
| Apr 10 2024 | 88.46 | -1.42 | -1.58% | 89.055 | 89.1451 | 88.3401 | 11,395,869 |
| Apr 09 2024 | 89.88 | 0.60 | 0.67% | 89.69 | 89.88 | 89.60 | 6,975,065 |
| Apr 08 2024 | 89.28 | 0.03 | 0.03% | 88.33 | 89.3199 | 88.33 | 4,386,961 |
| Apr 05 2024 | 89.25 | 0.14 | 0.16% | 88.79 | 89.33 | 88.79 | 6,283,844 |
| Apr 04 2024 | 89.11 | -0.04 | -0.04% | 89.49 | 89.58 | 89.05 | 6,905,024 |
| Apr 03 2024 | 89.15 | 0.19 | 0.21% | 88.70 | 89.17 | 88.505 | 6,781,028 |
| Apr 02 2024 | 88.96 | 0.04 | 0.04% | 88.47 | 88.98 | 88.355 | 11,287,269 |
| Apr 01 2024 | 88.92 | -0.75 | -0.84% | 89.20 | 89.39 | 88.725 | 5,905,996 |
| Mar 28 2024 | 89.67 | -0.41 | -0.46% | 90.07 | 90.07 | 89.65 | 5,938,533 |
| Mar 27 2024 | 90.08 | 0.37 | 0.41% | 89.72 | 90.08 | 89.68 | 5,799,207 |
| Mar 26 2024 | 89.71 | -0.01 | -0.01% | 89.70 | 89.79 | 89.63 | 4,173,236 |
| Mar 25 2024 | 89.72 | -0.07 | -0.08% | 89.63 | 89.72 | 89.545 | 5,487,318 |
| Mar 22 2024 | 89.79 | 0.29 | 0.32% | 89.60 | 89.98 | 89.60 | 6,202,514 |
| Mar 21 2024 | 89.50 | 0.31 | 0.35% | 89.79 | 89.82 | 89.46 | 5,595,142 |
| Mar 20 2024 | 89.19 | 0.42 | 0.47% | 89.00 | 89.28 | 88.70 | 5,885,691 |
| Mar 19 2024 | 88.77 | 0.41 | 0.46% | 88.51 | 88.99 | 88.46 | 5,647,865 |
| Mar 18 2024 | 88.36 | 0.05 | 0.06% | 88.38 | 88.45 | 88.305 | 6,625,069 |
| Mar 15 2024 | 88.31 | -0.28 | -0.32% | 88.46 | 88.48 | 88.295 | 5,179,763 |
| Mar 14 2024 | 88.59 | -0.45 | -0.51% | 89.08 | 89.17 | 88.53 | 13,262,186 |
| Mar 13 2024 | 89.04 | 0.09 | 0.10% | 89.00 | 89.22 | 88.96 | 5,381,413 |
| Mar 12 2024 | 88.95 | -0.12 | -0.13% | 88.92 | 89.02 | 88.74 | 5,657,809 |
| Mar 11 2024 | 89.07 | -0.14 | -0.16% | 89.22 | 89.285 | 89.04 | 5,336,121 |
| Mar 08 2024 | 89.21 | 0.10 | 0.11% | 89.24 | 89.5101 | 89.135 | 5,010,254 |
| Mar 07 2024 | 89.11 | 0.24 | 0.27% | 89.19 | 89.23 | 88.915 | 9,071,096 |
| Mar 06 2024 | 88.87 | 0.33 | 0.37% | 88.92 | 89.07 | 88.775 | 6,321,616 |
| Mar 05 2024 | 88.54 | 0.19 | 0.22% | 88.52 | 88.75 | 88.41 | 8,345,972 |
| Mar 04 2024 | 88.35 | -0.08 | -0.09% | 88.425 | 88.425 | 88.21 | 6,826,092 |
| Mar 01 2024 | 88.43 | 0.13 | 0.15% | 87.95 | 88.515 | 87.69 | 7,205,160 |
| Feb 29 2024 | 88.30 | 0.30 | 0.34% | 88.36 | 88.42 | 88.26 | 6,174,286 |
| Feb 28 2024 | 88.00 | 0.18 | 0.20% | 87.92 | 88.06 | 87.83 | 6,391,501 |
| Feb 27 2024 | 87.82 | -0.08 | -0.09% | 87.90 | 87.95 | 87.7101 | 5,653,085 |
| Feb 26 2024 | 87.90 | -0.25 | -0.28% | 88.31 | 88.40 | 87.885 | 6,410,916 |
| Feb 23 2024 | 88.15 | 0.49 | 0.56% | 87.83 | 88.275 | 87.82 | 6,189,236 |
| Feb 22 2024 | 87.66 | 0.55 | 0.63% | 87.31 | 87.73 | 87.31 | 6,108,229 |
| Feb 21 2024 | 87.11 | -0.07 | -0.08% | 87.37 | 87.46 | 87.0148 | 5,773,281 |
| Feb 20 2024 | 87.18 | -0.01 | -0.01% | 87.16 | 87.355 | 87.15 | 3,810,099 |
