Register to chat with like-minded investors on our interactive forums.
EMDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 22.2947 | -0.39 | -1.72% | 22.64 | 22.6482 | 22.2947 | 4,186 |
| Jun 06 2024 | 22.6848 | 0.12 | 0.53% | 22.70 | 22.70 | 22.64 | 270 |
| Jun 05 2024 | 22.5651 | 0.38 | 1.69% | 22.46 | 22.5651 | 22.46 | 2,534 |
| Jun 04 2024 | 22.1895 | -0.40 | -1.75% | 22.15 | 22.1895 | 22.12 | 184 |
| Jun 03 2024 | 22.585 | 0.04 | 0.19% | 22.74 | 22.74 | 22.50 | 1,669 |
| May 31 2024 | 22.5413 | -0.07 | -0.33% | 22.61 | 22.61 | 22.5413 | 229 |
| May 30 2024 | 22.6157 | -0.25 | -1.11% | 22.82 | 22.82 | 22.6157 | 469 |
| May 29 2024 | 22.8696 | -0.38 | -1.64% | 22.96 | 22.96 | 22.8696 | 332 |
| May 28 2024 | 23.2512 | 0.04 | 0.16% | 23.30 | 23.36 | 23.20 | 11,786 |
| May 24 2024 | 23.2138 | 0.05 | 0.21% | 23.23 | 23.23 | 23.2104 | 282 |
| May 23 2024 | 23.1655 | -0.10 | -0.43% | 23.54 | 23.54 | 23.1655 | 46 |
| May 22 2024 | 23.2662 | -0.15 | -0.66% | 23.38 | 23.38 | 23.25 | 4,137 |
| May 21 2024 | 23.42 | -0.04 | -0.18% | 23.43 | 23.4399 | 23.35 | 2,571 |
| May 20 2024 | 23.4634 | 0.01 | 0.03% | 23.34 | 23.4634 | 23.34 | 57 |
| May 17 2024 | 23.4561 | 0.02 | 0.11% | 23.3511 | 23.4561 | 23.3511 | 3,036 |
| May 16 2024 | 23.4311 | -0.10 | -0.42% | 23.42 | 23.50 | 23.42 | 763 |
| May 15 2024 | 23.5303 | 0.16 | 0.69% | 23.40 | 23.56 | 23.40 | 6,571 |
| May 14 2024 | 23.37 | 0.21 | 0.92% | 23.19 | 23.37 | 23.19 | 283 |
| May 13 2024 | 23.1575 | 0.04 | 0.16% | 23.21 | 23.25 | 23.1575 | 433 |
| May 10 2024 | 23.12 | 0.00 | -0.01% | 23.18 | 23.23 | 23.06 | 7,080 |
| May 09 2024 | 23.1222 | 0.00 | -0.01% | 22.97 | 23.1222 | 22.97 | 1,483 |
| May 08 2024 | 23.1241 | -0.05 | -0.23% | 23.00 | 23.1241 | 23.00 | 1,371 |
| May 07 2024 | 23.1769 | -0.10 | -0.44% | 23.22 | 23.2685 | 23.1769 | 908 |
| May 06 2024 | 23.2797 | 0.13 | 0.55% | 23.17 | 23.31 | 23.17 | 20,005 |
| May 03 2024 | 23.1534 | 0.20 | 0.87% | 23.09 | 23.1534 | 23.05 | 3,695 |
| May 02 2024 | 22.9539 | 0.31 | 1.38% | 22.86 | 22.98 | 22.86 | 2,108 |
| May 01 2024 | 22.6405 | 0.05 | 0.22% | 22.69 | 22.69 | 22.56 | 4,886 |
| Apr 30 2024 | 22.5912 | -0.30 | -1.33% | 22.71 | 22.82 | 22.5912 | 8,447 |
| Apr 29 2024 | 22.8957 | 0.22 | 0.99% | 22.81 | 22.92 | 22.80 | 1,726 |
| Apr 26 2024 | 22.6708 | 0.29 | 1.29% | 22.63 | 22.68 | 22.63 | 1,539 |
| Apr 25 2024 | 22.3815 | 0.01 | 0.05% | 22.13 | 22.3815 | 22.13 | 409 |
| Apr 24 2024 | 22.3711 | -0.02 | -0.07% | 22.45 | 22.46 | 22.3001 | 1,169 |
| Apr 23 2024 | 22.3876 | 0.28 | 1.25% | 22.17 | 22.39 | 22.17 | 1,522 |
| Apr 22 2024 | 22.1114 | 0.22 | 1.02% | 22.00 | 22.14 | 22.00 | 7,499 |
| Apr 19 2024 | 21.8879 | -0.02 | -0.07% | 21.80 | 21.90 | 21.80 | 309 |
| Apr 18 2024 | 21.9042 | -0.07 | -0.33% | 22.03 | 22.03 | 21.9042 | 1,092 |
| Apr 17 2024 | 21.9764 | 0.02 | 0.10% | 22.10 | 22.10 | 21.9764 | 592 |
| Apr 16 2024 | 21.9546 | -0.40 | -1.78% | 22.02 | 22.02 | 21.9546 | 146 |
| Apr 15 2024 | 22.3528 | -0.25 | -1.12% | 22.65 | 22.65 | 22.3528 | 65 |
| Apr 12 2024 | 22.6054 | -0.53 | -2.28% | 22.82 | 22.82 | 22.6054 | 714 |
| Apr 11 2024 | 23.1329 | 0.19 | 0.83% | 23.1329 | 23.1329 | 23.1329 | 8 |
| Apr 10 2024 | 22.9431 | -0.38 | -1.63% | 23.03 | 23.03 | 22.9431 | 28 |
| Apr 09 2024 | 23.3238 | 0.15 | 0.64% | 23.30 | 23.3238 | 23.30 | 1,024 |
| Apr 08 2024 | 23.1758 | 0.20 | 0.89% | 23.13 | 23.18 | 23.11 | 909 |
| Apr 05 2024 | 22.9717 | 0.12 | 0.53% | 22.85 | 22.9717 | 22.85 | 64 |
| Apr 04 2024 | 22.8516 | -0.10 | -0.42% | 23.11 | 23.11 | 22.8516 | 257 |
| Apr 03 2024 | 22.949 | 0.10 | 0.46% | 22.78 | 22.96 | 22.78 | 475 |
| Apr 02 2024 | 22.845 | 0.11 | 0.48% | 22.87 | 22.87 | 22.78 | 603 |
| Apr 01 2024 | 22.7352 | -0.04 | -0.17% | 22.85 | 22.85 | 22.7352 | 84 |
| Mar 28 2024 | 22.7736 | 0.09 | 0.41% | 22.74 | 22.7736 | 22.73 | 1,695 |
| Mar 27 2024 | 22.6809 | 0.17 | 0.77% | 22.57 | 22.6809 | 22.57 | 363 |
| Mar 26 2024 | 22.5083 | 0.05 | 0.24% | 22.50 | 22.5529 | 22.50 | 449 |
| Mar 25 2024 | 22.4554 | 0.08 | 0.36% | 22.4983 | 22.50 | 22.4554 | 4,807 |
| Mar 22 2024 | 22.3754 | -0.15 | -0.67% | 22.35 | 22.3754 | 22.35 | 105 |
| Mar 21 2024 | 22.5255 | -0.04 | -0.16% | 22.575 | 22.58 | 22.5255 | 1,126 |
| Mar 20 2024 | 22.5613 | 0.47 | 2.15% | 22.15 | 22.5613 | 22.15 | 770 |
| Mar 19 2024 | 22.0866 | -0.16 | -0.71% | 22.10 | 22.14 | 22.04 | 4,500 |
| Mar 18 2024 | 22.2445 | -0.05 | -0.22% | 22.40 | 22.40 | 22.2445 | 323 |
| Mar 15 2024 | 22.2942 | -0.15 | -0.66% | 22.31 | 22.35 | 22.2942 | 228 |
| Mar 14 2024 | 22.4426 | -0.14 | -0.60% | 22.58 | 22.58 | 22.4426 | 211 |
| Mar 13 2024 | 22.5791 | 0.12 | 0.52% | 22.46 | 22.58 | 22.46 | 645 |
| Mar 12 2024 | 22.4624 | 0.20 | 0.90% | 22.4624 | 22.4624 | 22.4624 | 114 |
| Mar 11 2024 | 22.2611 | -0.04 | -0.20% | 22.24 | 22.33 | 22.24 | 171 |
