Register for real-time alerts, custom portfolio, and market movers
EMNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 98.885 | -0.03 | -0.03% | 98.93 | 98.93 | 98.885 | 6,054 |
| Sep 25 2024 | 98.915 | -0.03 | -0.03% | 98.93 | 98.9455 | 98.8884 | 2,300 |
| Sep 24 2024 | 98.9438 | 0.04 | 0.04% | 98.92 | 98.97 | 98.90 | 4,810 |
| Sep 23 2024 | 98.90 | 0.02 | 0.02% | 98.90 | 98.90 | 98.88 | 2,481 |
| Sep 20 2024 | 98.885 | 0.04 | 0.04% | 98.87 | 98.885 | 98.84 | 1,314 |
| Sep 19 2024 | 98.8449 | 0.04 | 0.04% | 98.85 | 98.8693 | 98.8256 | 2,139 |
| Sep 18 2024 | 98.8076 | 0.03 | 0.03% | 98.82 | 98.83 | 98.7744 | 2,384 |
| Sep 17 2024 | 98.78 | 0.06 | 0.06% | 98.795 | 98.795 | 98.76 | 3,374 |
| Sep 16 2024 | 98.72 | -0.04 | -0.04% | 98.80 | 98.8199 | 98.69 | 8,696 |
| Sep 13 2024 | 98.76 | 0.08 | 0.08% | 98.77 | 98.77 | 98.70 | 7,524 |
| Sep 12 2024 | 98.68 | 0.03 | 0.03% | 98.675 | 98.68 | 98.40 | 36,271 |
| Sep 11 2024 | 98.6522 | 0.01 | 0.01% | 98.61 | 98.6522 | 98.61 | 1,880 |
| Sep 10 2024 | 98.645 | 0.05 | 0.05% | 98.625 | 98.73 | 98.60 | 2,091 |
| Sep 09 2024 | 98.60 | 0.00 | 0.01% | 98.60 | 98.64 | 98.57 | 14,585 |
| Sep 06 2024 | 98.595 | 0.05 | 0.05% | 98.59 | 98.63 | 98.56 | 6,904 |
| Sep 05 2024 | 98.55 | 0.02 | 0.02% | 98.55 | 98.55 | 98.501 | 4,200 |
| Sep 04 2024 | 98.53 | 0.07 | 0.07% | 98.50 | 98.64 | 98.50 | 6,709 |
| Sep 03 2024 | 98.46 | -0.42 | -0.42% | 98.47 | 98.50 | 98.46 | 5,965 |
| Aug 30 2024 | 98.8758 | 0.06 | 0.06% | 98.87 | 98.876 | 98.85 | 16,281 |
| Aug 29 2024 | 98.815 | -0.01 | -0.01% | 98.82 | 98.8595 | 98.81 | 3,601 |
| Aug 28 2024 | 98.82 | 0.00 | 0.01% | 98.82 | 98.8377 | 98.8108 | 1,968 |
| Aug 27 2024 | 98.815 | 0.02 | 0.03% | 98.81 | 98.8291 | 98.8001 | 1,475 |
| Aug 26 2024 | 98.79 | -0.01 | -0.01% | 98.81 | 98.829 | 98.79 | 4,395 |
| Aug 23 2024 | 98.80 | 0.12 | 0.12% | 98.77 | 98.80 | 98.7518 | 6,448 |
| Aug 22 2024 | 98.68 | -0.03 | -0.03% | 98.72 | 98.72 | 98.68 | 2,525 |
| Aug 21 2024 | 98.71 | 0.02 | 0.02% | 98.72 | 98.76 | 98.68 | 38,789 |
| Aug 20 2024 | 98.695 | 0.01 | 0.01% | 98.69 | 98.72 | 98.67 | 2,479 |
| Aug 19 2024 | 98.685 | 0.05 | 0.05% | 98.66 | 98.685 | 98.66 | 3,172 |
| Aug 16 2024 | 98.64 | 0.03 | 0.04% | 98.65 | 98.67 | 98.63 | 1,942 |
| Aug 15 2024 | 98.605 | -0.01 | -0.01% | 98.59 | 98.62 | 98.58 | 2,485 |
| Aug 14 2024 | 98.61 | 0.02 | 0.02% | 98.61 | 98.63 | 98.61 | 3,661 |
| Aug 13 2024 | 98.592 | 0.02 | 0.02% | 98.60 | 98.62 | 98.59 | 5,036 |
| Aug 12 2024 | 98.57 | 0.03 | 0.03% | 98.56 | 98.58 | 98.5351 | 4,480 |
| Aug 09 2024 | 98.54 | 0.03 | 0.03% | 98.55 | 98.55 | 98.53 | 929 |
| Aug 08 2024 | 98.5099 | 0.02 | 0.02% | 98.49 | 98.51 | 98.47 | 3,374 |
| Aug 07 2024 | 98.49 | 0.02 | 0.02% | 98.51 | 98.5195 | 98.47 | 1,833 |
| Aug 06 2024 | 98.469 | 0.02 | 0.02% | 98.48 | 98.48 | 98.451 | 6,346 |
| Aug 05 2024 | 98.45 | 0.22 | 0.22% | 98.50 | 98.50 | 98.44 | 11,192 |
| Aug 02 2024 | 98.23 | -0.16 | -0.16% | 98.48 | 98.51 | 98.19 | 5,320 |
| Aug 01 2024 | 98.3853 | -0.43 | -0.44% | 98.37 | 98.41 | 98.37 | 3,397 |
| Jul 31 2024 | 98.8177 | 0.03 | 0.03% | 98.84 | 98.85 | 98.80 | 10,779 |
| Jul 30 2024 | 98.79 | -0.01 | -0.01% | 98.79 | 98.795 | 98.78 | 4,580 |
| Jul 29 2024 | 98.7953 | 0.05 | 0.05% | 98.79 | 98.80 | 98.79 | 2,375 |
| Jul 26 2024 | 98.7491 | 0.03 | 0.03% | 98.76 | 98.77 | 98.7301 | 9,832 |
| Jul 25 2024 | 98.7161 | 0.00 | 0.00% | 98.71 | 98.74 | 98.691 | 7,857 |
| Jul 24 2024 | 98.72 | 0.01 | 0.01% | 98.74 | 98.74 | 98.72 | 4,072 |
| Jul 23 2024 | 98.71 | 0.02 | 0.02% | 98.69 | 98.74 | 98.69 | 9,368 |
| Jul 22 2024 | 98.69 | 0.05 | 0.05% | 98.64 | 98.72 | 98.63 | 3,075 |
| Jul 19 2024 | 98.64 | 0.04 | 0.04% | 98.60 | 98.6558 | 98.60 | 5,298 |
| Jul 18 2024 | 98.5969 | 0.07 | 0.07% | 98.59 | 98.63 | 98.56 | 1,937 |
| Jul 17 2024 | 98.53 | -0.04 | -0.04% | 98.62 | 98.62 | 98.482 | 32,946 |
| Jul 16 2024 | 98.57 | -0.01 | -0.01% | 98.57 | 98.5995 | 98.56 | 4,797 |
| Jul 15 2024 | 98.575 | 0.01 | 0.01% | 98.57 | 98.58 | 98.56 | 12,154 |
| Jul 12 2024 | 98.57 | 0.08 | 0.08% | 98.53 | 98.58 | 98.53 | 8,013 |
| Jul 11 2024 | 98.49 | 0.01 | 0.01% | 98.49 | 98.517 | 98.49 | 4,857 |
| Jul 10 2024 | 98.48 | 0.01 | 0.01% | 98.48 | 98.49 | 98.4799 | 3,746 |
| Jul 09 2024 | 98.47 | 0.01 | 0.01% | 98.48 | 98.48 | 98.46 | 6,499 |
| Jul 08 2024 | 98.46 | 0.00 | 0.01% | 98.45 | 98.48 | 98.45 | 11,893 |
| Jul 05 2024 | 98.455 | 0.05 | 0.06% | 98.44 | 98.455 | 98.44 | 2,577 |
| Jul 03 2024 | 98.40 | 0.01 | 0.01% | 98.36 | 98.41 | 98.36 | 11,969 |
| Jul 02 2024 | 98.39 | 0.06 | 0.06% | 98.35 | 98.39 | 98.35 | 2,526 |
| Jul 01 2024 | 98.33 | -0.33 | -0.33% | 98.33 | 98.34 | 98.30 | 7,619 |
