Register for streaming realtime charts, analysis tools, and prices.
EMFQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.2826 | -0.05 | -0.24% | 21.27 | 21.365 | 21.15 | 11,922 |
| May 30 2024 | 21.3335 | 0.05 | 0.25% | 21.3335 | 21.3335 | 21.3335 | 5 |
| May 29 2024 | 21.28 | -0.27 | -1.25% | 21.28 | 21.28 | 21.25 | 420 |
| May 28 2024 | 21.5483 | 0.06 | 0.28% | 21.56 | 21.56 | 21.5483 | 107 |
| May 24 2024 | 21.4883 | 0.14 | 0.67% | 21.41 | 21.57 | 21.41 | 484 |
| May 23 2024 | 21.3456 | -0.44 | -2.00% | 21.65 | 21.71 | 21.3199 | 1,769 |
| May 22 2024 | 21.7821 | -0.30 | -1.36% | 22.10 | 22.10 | 21.7821 | 465 |
| May 21 2024 | 22.0831 | -0.23 | -1.04% | 22.10 | 22.10 | 22.01 | 2,789 |
| May 20 2024 | 22.3142 | -0.20 | -0.89% | 22.46 | 22.46 | 22.28 | 517 |
| May 17 2024 | 22.5142 | 0.18 | 0.79% | 22.42 | 22.5142 | 22.42 | 1,402 |
| May 16 2024 | 22.3386 | 0.12 | 0.56% | 22.26 | 22.34 | 22.26 | 252 |
| May 15 2024 | 22.2147 | 0.18 | 0.83% | 22.22 | 22.22 | 22.01 | 7,656 |
| May 14 2024 | 22.0319 | 0.01 | 0.05% | 21.98 | 22.0319 | 21.94 | 1,756 |
| May 13 2024 | 22.0209 | 0.20 | 0.93% | 22.00 | 22.26 | 22.00 | 3,125 |
| May 10 2024 | 21.8188 | -0.15 | -0.69% | 22.06 | 22.06 | 21.78 | 1,644 |
| May 09 2024 | 21.9702 | 0.25 | 1.16% | 21.92 | 21.9702 | 21.82 | 2,404 |
| May 08 2024 | 21.7174 | -0.12 | -0.55% | 21.56 | 21.7174 | 21.56 | 204 |
| May 07 2024 | 21.837 | -0.09 | -0.39% | 21.75 | 21.94 | 21.75 | 5,099 |
| May 06 2024 | 21.9224 | 0.19 | 0.88% | 21.91 | 21.93 | 21.87 | 643 |
| May 03 2024 | 21.7316 | 0.36 | 1.68% | 21.70 | 21.7316 | 21.70 | 141 |
| May 02 2024 | 21.3725 | 0.81 | 3.96% | 21.02 | 21.40 | 21.02 | 5,139 |
| May 01 2024 | 20.5593 | 0.11 | 0.53% | 20.48 | 20.81 | 20.47 | 2,524 |
| Apr 30 2024 | 20.4503 | -0.50 | -2.39% | 20.64 | 20.65 | 20.4503 | 2,501 |
| Apr 29 2024 | 20.9513 | 0.08 | 0.40% | 21.00 | 21.02 | 20.90 | 3,636 |
| Apr 26 2024 | 20.8687 | 0.43 | 2.11% | 20.61 | 20.95 | 20.61 | 1,512 |
| Apr 25 2024 | 20.4371 | -0.05 | -0.24% | 20.10 | 20.4371 | 20.10 | 351 |
| Apr 24 2024 | 20.4855 | 0.05 | 0.26% | 20.57 | 20.59 | 20.4855 | 153 |
| Apr 23 2024 | 20.4327 | 0.50 | 2.49% | 20.05 | 20.4799 | 20.05 | 2,507 |
| Apr 22 2024 | 19.9357 | 0.42 | 2.17% | 19.70 | 19.95 | 19.70 | 844 |
| Apr 19 2024 | 19.5121 | -0.19 | -0.99% | 19.5121 | 19.5121 | 19.5121 | 5 |
| Apr 18 2024 | 19.7069 | 0.08 | 0.39% | 19.77 | 19.82 | 19.7069 | 1,589 |
| Apr 17 2024 | 19.63 | -0.03 | -0.15% | 19.82 | 19.82 | 19.63 | 307 |
| Apr 16 2024 | 19.6593 | -0.27 | -1.33% | 19.6593 | 19.6593 | 19.6593 | 27 |
| Apr 15 2024 | 19.9247 | -0.34 | -1.68% | 20.31 | 20.31 | 19.9247 | 10 |
| Apr 12 2024 | 20.2656 | -0.75 | -3.55% | 20.51 | 20.51 | 20.2656 | 129 |
| Apr 11 2024 | 21.0111 | 0.20 | 0.95% | 20.91 | 21.0111 | 20.91 | 2 |
| Apr 10 2024 | 20.8144 | -0.46 | -2.16% | 20.96 | 20.96 | 20.8144 | 27 |
| Apr 09 2024 | 21.2747 | 0.10 | 0.48% | 21.24 | 21.2747 | 21.24 | 21 |
| Apr 08 2024 | 21.1735 | 0.29 | 1.41% | 21.03 | 21.1735 | 21.03 | 510 |
| Apr 05 2024 | 20.8791 | 0.06 | 0.27% | 20.94 | 20.94 | 20.8791 | 201 |
| Apr 04 2024 | 20.8219 | -0.14 | -0.64% | 21.18 | 21.18 | 20.8219 | 56 |
| Apr 03 2024 | 20.957 | -0.02 | -0.11% | 20.82 | 20.957 | 20.82 | 648 |
| Apr 02 2024 | 20.9804 | -0.01 | -0.05% | 21.00 | 21.00 | 20.9804 | 5 |
| Apr 01 2024 | 20.9904 | -0.01 | -0.02% | 21.00 | 21.00 | 20.9904 | 28 |
| Mar 28 2024 | 20.9954 | 0.01 | 0.04% | 21.02 | 21.02 | 20.9954 | 27 |
| Mar 27 2024 | 20.987 | 0.04 | 0.20% | 20.98 | 20.987 | 20.98 | 4 |
| Mar 26 2024 | 20.9457 | -0.09 | -0.43% | 21.06 | 21.06 | 20.9457 | 2 |
| Mar 25 2024 | 21.036 | -0.03 | -0.14% | 21.14 | 21.14 | 21.036 | 236 |
| Mar 22 2024 | 21.0658 | -0.49 | -2.28% | 21.0658 | 21.0658 | 21.0658 | 0 |
| Mar 21 2024 | 21.5571 | 0.22 | 1.01% | 21.64 | 21.64 | 21.5571 | 213 |
| Mar 20 2024 | 21.3415 | 0.31 | 1.50% | 21.06 | 21.3415 | 21.06 | 164 |
| Mar 19 2024 | 21.0266 | -0.33 | -1.53% | 20.93 | 21.0266 | 20.93 | 13 |
| Mar 18 2024 | 21.3542 | 0.00 | 0.00% | 21.41 | 21.41 | 21.3542 | 557 |
| Mar 15 2024 | 21.3535 | -0.10 | -0.45% | 21.48 | 21.48 | 21.3535 | 62 |
| Mar 14 2024 | 21.4496 | -0.61 | -2.78% | 21.92 | 21.92 | 21.4496 | 137 |
| Mar 13 2024 | 22.0633 | 0.23 | 1.07% | 21.73 | 22.0633 | 21.73 | 47 |
| Mar 12 2024 | 21.8292 | 0.31 | 1.43% | 21.60 | 21.8292 | 21.60 | 10 |
| Mar 11 2024 | 21.5224 | 0.02 | 0.08% | 21.61 | 21.61 | 21.5224 | 227 |
| Mar 08 2024 | 21.5045 | 0.06 | 0.26% | 21.64 | 21.64 | 21.45 | 660 |
| Mar 07 2024 | 21.4486 | -0.07 | -0.35% | 21.41 | 21.4486 | 21.39 | 524 |
| Mar 06 2024 | 21.5235 | 0.50 | 2.40% | 21.39 | 21.57 | 21.39 | 860 |
| Mar 05 2024 | 21.02 | -0.48 | -2.21% | 21.30 | 21.30 | 21.02 | 34 |
