Register for streaming realtime charts, analysis tools, and prices.
EMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 9.00 | -0.12 | -1.32% | 9.19 | 9.19 | 8.945 | 451,723 |
| Apr 12 2024 | 9.12 | -0.19 | -2.04% | 9.29 | 9.315 | 9.08 | 344,735 |
| Apr 11 2024 | 9.31 | -0.08 | -0.85% | 9.39 | 9.39 | 9.29 | 213,139 |
| Apr 10 2024 | 9.39 | -0.11 | -1.16% | 9.46 | 9.51 | 9.36 | 161,531 |
| Apr 09 2024 | 9.50 | 0.05 | 0.53% | 9.49 | 9.52 | 9.45 | 141,913 |
| Apr 08 2024 | 9.45 | 0.07 | 0.75% | 9.40 | 9.45 | 9.3914 | 154,564 |
| Apr 05 2024 | 9.38 | -0.02 | -0.21% | 9.44 | 9.44 | 9.29 | 224,493 |
| Apr 04 2024 | 9.40 | -0.10 | -1.05% | 9.51 | 9.53 | 9.36 | 244,289 |
| Apr 03 2024 | 9.50 | -0.06 | -0.63% | 9.56 | 9.56 | 9.46 | 243,705 |
| Apr 02 2024 | 9.56 | -0.04 | -0.42% | 9.5435 | 9.59 | 9.51 | 207,312 |
| Apr 01 2024 | 9.60 | -0.01 | -0.10% | 9.64 | 9.67 | 9.565 | 252,051 |
| Mar 28 2024 | 9.61 | 0.08 | 0.84% | 9.54 | 9.61 | 9.53 | 247,347 |
| Mar 27 2024 | 9.53 | 0.06 | 0.63% | 9.49 | 9.53 | 9.46 | 154,874 |
| Mar 26 2024 | 9.47 | 0.05 | 0.53% | 9.46 | 9.4799 | 9.435 | 141,464 |
| Mar 25 2024 | 9.42 | 0.05 | 0.53% | 9.37 | 9.43 | 9.37 | 94,274 |
| Mar 22 2024 | 9.37 | 0.05 | 0.54% | 9.345 | 9.42 | 9.345 | 219,235 |
| Mar 21 2024 | 9.32 | 0.01 | 0.11% | 9.32 | 9.33 | 9.2815 | 184,714 |
| Mar 20 2024 | 9.31 | -0.03 | -0.32% | 9.29 | 9.32 | 9.23 | 183,365 |
| Mar 19 2024 | 9.34 | 0.04 | 0.43% | 9.28 | 9.35 | 9.27 | 172,730 |
| Mar 18 2024 | 9.30 | 0.03 | 0.32% | 9.26 | 9.30 | 9.245 | 206,110 |
| Mar 15 2024 | 9.27 | 0.01 | 0.11% | 9.26 | 9.29 | 9.22 | 113,885 |
| Mar 14 2024 | 9.26 | -0.01 | -0.11% | 9.30 | 9.32 | 9.25 | 227,442 |
| Mar 13 2024 | 9.27 | 0.07 | 0.76% | 9.23 | 9.29 | 9.22 | 130,929 |
| Mar 12 2024 | 9.20 | -0.02 | -0.22% | 9.26 | 9.27 | 9.17 | 253,283 |
| Mar 11 2024 | 9.22 | 0.00 | 0.00% | 9.24 | 9.25 | 9.185 | 153,415 |
| Mar 08 2024 | 9.22 | 0.05 | 0.55% | 9.22 | 9.25 | 9.185 | 161,631 |
| Mar 07 2024 | 9.17 | 0.01 | 0.11% | 9.16 | 9.22 | 9.12 | 213,784 |
| Mar 06 2024 | 9.16 | -0.01 | -0.11% | 9.24 | 9.24 | 9.135 | 199,718 |
| Mar 05 2024 | 9.17 | 0.01 | 0.11% | 9.20 | 9.23 | 9.135 | 164,526 |
| Mar 04 2024 | 9.16 | 0.00 | 0.00% | 9.13 | 9.20 | 9.12 | 195,847 |
| Mar 01 2024 | 9.16 | 0.03 | 0.33% | 9.16 | 9.22 | 9.13 | 254,292 |
| Feb 29 2024 | 9.13 | 0.08 | 0.88% | 9.10 | 9.17 | 9.10 | 268,274 |
| Feb 28 2024 | 9.05 | 0.01 | 0.11% | 9.06 | 9.12 | 9.03 | 221,901 |
| Feb 27 2024 | 9.04 | 0.01 | 0.11% | 9.05 | 9.06 | 9.02 | 195,153 |
| Feb 26 2024 | 9.03 | -0.01 | -0.11% | 9.05 | 9.0856 | 8.99 | 170,928 |
| Feb 23 2024 | 9.04 | 0.03 | 0.33% | 9.05 | 9.09 | 9.02 | 224,020 |
| Feb 22 2024 | 9.01 | -0.01 | -0.11% | 9.04 | 9.052 | 8.98 | 237,860 |
| Feb 21 2024 | 9.02 | -0.06 | -0.66% | 9.06 | 9.08 | 8.96 | 223,462 |
| Feb 20 2024 | 9.08 | -0.04 | -0.44% | 9.15 | 9.15 | 9.05 | 272,911 |
| Feb 16 2024 | 9.12 | -0.14 | -1.51% | 9.23 | 9.23 | 9.08 | 415,204 |
| Feb 15 2024 | 9.26 | 0.03 | 0.33% | 9.23 | 9.28 | 9.21 | 101,271 |
| Feb 14 2024 | 9.23 | 0.06 | 0.65% | 9.14 | 9.23 | 9.14 | 121,088 |
| Feb 13 2024 | 9.17 | -0.06 | -0.65% | 9.18 | 9.18 | 9.12 | 147,486 |
| Feb 12 2024 | 9.23 | 0.02 | 0.22% | 9.26 | 9.26 | 9.18 | 113,050 |
| Feb 09 2024 | 9.21 | 0.06 | 0.66% | 9.18 | 9.25 | 9.18 | 117,253 |
| Feb 08 2024 | 9.15 | -0.08 | -0.87% | 9.25 | 9.25 | 9.15 | 151,634 |
| Feb 07 2024 | 9.23 | 0.07 | 0.76% | 9.18 | 9.24 | 9.1401 | 159,287 |
| Feb 06 2024 | 9.16 | 0.13 | 1.44% | 9.07 | 9.16 | 9.035 | 117,378 |
| Feb 05 2024 | 9.03 | -0.01 | -0.11% | 9.06 | 9.07 | 8.99 | 198,685 |
| Feb 02 2024 | 9.04 | -0.13 | -1.42% | 9.14 | 9.18 | 9.04 | 273,961 |
| Feb 01 2024 | 9.17 | 0.04 | 0.44% | 9.12 | 9.26 | 9.1164 | 376,331 |
| Jan 31 2024 | 9.13 | 0.06 | 0.66% | 9.05 | 9.13 | 9.03 | 336,974 |
| Jan 30 2024 | 9.07 | -0.03 | -0.33% | 9.07 | 9.10 | 9.02 | 276,952 |
| Jan 29 2024 | 9.10 | 0.12 | 1.34% | 8.97 | 9.11 | 8.97 | 282,961 |
| Jan 26 2024 | 8.98 | -0.11 | -1.21% | 9.12 | 9.12 | 8.95 | 391,046 |
| Jan 25 2024 | 9.09 | 0.02 | 0.22% | 9.07 | 9.13 | 9.07 | 152,556 |
| Jan 24 2024 | 9.07 | 0.11 | 1.23% | 8.98 | 9.07 | 8.98 | 228,609 |
| Jan 23 2024 | 8.96 | -0.08 | -0.88% | 8.94 | 9.02 | 8.93 | 197,715 |
| Jan 22 2024 | 9.04 | 0.05 | 0.56% | 9.03 | 9.10 | 9.01 | 244,755 |
| Jan 19 2024 | 8.99 | 0.01 | 0.11% | 9.00 | 9.045 | 8.88 | 1,853,587 |
| Jan 18 2024 | 8.98 | -0.05 | -0.55% | 9.07 | 9.10 | 8.95 | 360,191 |
| Jan 17 2024 | 9.03 | -0.04 | -0.44% | 9.07 | 9.095 | 9.005 | 335,095 |
