Register for streaming realtime charts, analysis tools, and prices.
EMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 27.2923 | 0.30 | 1.12% | 27.18 | 27.30 | 27.0825 | 6,334 |
| May 13 2024 | 26.99 | 0.13 | 0.47% | 27.06 | 27.06 | 26.85 | 1,040 |
| May 10 2024 | 26.865 | 0.00 | 0.00% | 27.01 | 27.01 | 26.81 | 2,752 |
| May 09 2024 | 26.8653 | -0.22 | -0.81% | 26.85 | 26.8653 | 26.64 | 6,910 |
| May 08 2024 | 27.085 | 0.11 | 0.40% | 26.92 | 27.085 | 26.92 | 5,014 |
| May 07 2024 | 26.9761 | -0.20 | -0.74% | 27.005 | 27.005 | 26.97 | 318 |
| May 06 2024 | 27.1779 | 0.01 | 0.03% | 27.12 | 27.21 | 27.12 | 404 |
| May 03 2024 | 27.1704 | 0.30 | 1.10% | 27.085 | 27.1704 | 27.085 | 879 |
| May 02 2024 | 26.8745 | 0.31 | 1.19% | 26.74 | 26.94 | 26.58 | 5,112 |
| May 01 2024 | 26.5597 | -0.01 | -0.05% | 26.61 | 26.65 | 26.5597 | 14,609 |
| Apr 30 2024 | 26.5739 | -0.29 | -1.07% | 26.805 | 26.805 | 26.5739 | 1,175 |
| Apr 29 2024 | 26.861 | 0.14 | 0.52% | 26.81 | 26.9197 | 26.75 | 5,496 |
| Apr 26 2024 | 26.7224 | 0.28 | 1.04% | 26.67 | 26.7224 | 26.64 | 1,058 |
| Apr 25 2024 | 26.4466 | 0.04 | 0.16% | 26.435 | 26.4466 | 26.32 | 2,287 |
| Apr 24 2024 | 26.4048 | 0.07 | 0.25% | 26.51 | 26.51 | 26.33 | 1,495 |
| Apr 23 2024 | 26.3386 | 0.26 | 0.99% | 26.10 | 26.3386 | 25.94 | 1,597 |
| Apr 22 2024 | 26.0803 | 0.05 | 0.20% | 25.86 | 28.63 | 25.86 | 2,993 |
| Apr 19 2024 | 26.0278 | -0.20 | -0.77% | 26.10 | 26.10 | 25.95 | 515 |
| Apr 18 2024 | 26.2302 | -0.08 | -0.30% | 26.35 | 26.35 | 26.205 | 1,607 |
| Apr 17 2024 | 26.3086 | -0.03 | -0.13% | 26.52 | 26.52 | 26.27 | 2,401 |
| Apr 16 2024 | 26.3419 | -0.29 | -1.10% | 26.36 | 26.4099 | 26.21 | 7,056 |
| Apr 15 2024 | 26.635 | -0.33 | -1.23% | 27.04 | 27.04 | 26.635 | 965 |
| Apr 12 2024 | 26.966 | -0.66 | -2.37% | 27.00 | 27.06 | 26.96 | 1,173 |
| Apr 11 2024 | 27.622 | 0.20 | 0.74% | 27.62 | 27.68 | 27.5399 | 1,880 |
| Apr 10 2024 | 27.4201 | -0.42 | -1.51% | 27.48 | 27.49 | 27.375 | 3,018 |
| Apr 09 2024 | 27.8399 | -0.01 | -0.02% | 27.92 | 27.92 | 27.75 | 1,747 |
| Apr 08 2024 | 27.845 | 0.10 | 0.38% | 27.85 | 27.92 | 27.80 | 1,044 |
| Apr 05 2024 | 27.7402 | 0.12 | 0.42% | 27.66 | 27.76 | 27.66 | 2,734 |
| Apr 04 2024 | 27.6241 | -0.06 | -0.22% | 28.04 | 28.04 | 27.6241 | 876 |
| Apr 03 2024 | 27.6843 | 0.07 | 0.27% | 27.47 | 27.7512 | 27.47 | 1,477 |
| Apr 02 2024 | 27.6097 | 0.01 | 0.04% | 27.65 | 27.70 | 27.5317 | 11,923 |
| Apr 01 2024 | 27.60 | 0.25 | 0.90% | 27.63 | 27.665 | 27.4988 | 2,151 |
| Mar 28 2024 | 27.3545 | 0.11 | 0.40% | 27.44 | 27.45 | 27.35 | 2,566 |
| Mar 27 2024 | 27.2465 | 0.20 | 0.73% | 27.26 | 27.31 | 27.235 | 3,699 |
| Mar 26 2024 | 27.05 | -0.11 | -0.42% | 27.22 | 27.44 | 27.05 | 4,762 |
| Mar 25 2024 | 27.164 | 0.08 | 0.29% | 27.07 | 27.23 | 27.07 | 1,043 |
| Mar 22 2024 | 27.085 | -0.16 | -0.58% | 27.09 | 27.19 | 27.08 | 1,972 |
| Mar 21 2024 | 27.2441 | 0.13 | 0.49% | 27.38 | 27.38 | 27.21 | 758 |
| Mar 20 2024 | 27.1118 | 0.42 | 1.57% | 26.93 | 27.1118 | 26.89 | 5,925 |
| Mar 19 2024 | 26.6933 | -0.17 | -0.62% | 26.5608 | 26.74 | 26.5608 | 1,212 |
| Mar 18 2024 | 26.8608 | 0.10 | 0.38% | 26.92 | 26.94 | 26.855 | 1,215 |
| Mar 15 2024 | 26.7602 | -0.14 | -0.52% | 26.79 | 26.88 | 26.73 | 1,091 |
| Mar 14 2024 | 26.90 | -0.24 | -0.89% | 27.11 | 27.11 | 26.82 | 4,426 |
| Mar 13 2024 | 27.1423 | -0.20 | -0.73% | 27.10 | 27.24 | 27.075 | 5,355 |
| Mar 12 2024 | 27.3408 | 0.25 | 0.92% | 27.19 | 27.36 | 27.19 | 2,818 |
| Mar 11 2024 | 27.0914 | -0.07 | -0.24% | 27.06 | 27.18 | 27.06 | 3,139 |
| Mar 08 2024 | 27.1565 | -0.12 | -0.45% | 27.36 | 27.36 | 27.14 | 2,118 |
| Mar 07 2024 | 27.28 | 0.28 | 1.05% | 27.04 | 27.33 | 27.00 | 2,337 |
| Mar 06 2024 | 26.9964 | 0.23 | 0.87% | 27.00 | 27.07 | 26.99 | 6,010 |
| Mar 05 2024 | 26.7642 | -0.23 | -0.84% | 26.83 | 26.85 | 26.68 | 4,296 |
| Mar 04 2024 | 26.9915 | 0.06 | 0.23% | 26.96 | 26.9915 | 26.93 | 2,833 |
| Mar 01 2024 | 26.93 | 0.41 | 1.55% | 26.71 | 27.055 | 26.71 | 3,000 |
| Feb 29 2024 | 26.5195 | 0.07 | 0.28% | 26.52 | 26.54 | 26.46 | 1,402 |
| Feb 28 2024 | 26.4462 | -0.29 | -1.08% | 26.515 | 26.515 | 26.3701 | 946 |
| Feb 27 2024 | 26.7361 | 0.14 | 0.51% | 26.69 | 26.79 | 26.69 | 1,868 |
| Feb 26 2024 | 26.60 | -0.18 | -0.67% | 26.61 | 26.71 | 26.60 | 1,938 |
| Feb 23 2024 | 26.7793 | 0.03 | 0.11% | 26.75 | 26.85 | 26.75 | 1,546 |
| Feb 22 2024 | 26.75 | 0.30 | 1.13% | 26.68 | 26.88 | 26.68 | 1,664 |
| Feb 21 2024 | 26.451 | -0.04 | -0.17% | 26.37 | 26.49 | 26.33 | 2,575 |
| Feb 20 2024 | 26.4948 | 0.01 | 0.05% | 26.52 | 26.52 | 26.42 | 3,457 |
| Feb 16 2024 | 26.4818 | -0.01 | -0.04% | 26.485 | 26.62 | 26.4818 | 2,432 |
| Feb 15 2024 | 26.4926 | 0.12 | 0.46% | 26.40 | 26.53 | 26.40 | 764 |
