Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EM1015 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 191.15 | 0.63 | 0.33% | 190.91 | 191.24 | 189.96 | 3,995 |
| May 30 2024 | 190.52 | 0.35 | 0.18% | 190.62 | 190.69 | 190.22 | 2,981 |
| May 29 2024 | 190.17 | -1.87 | -0.97% | 191.05 | 191.67 | 190.15 | 2,018 |
| May 28 2024 | 192.04 | -0.90 | -0.47% | 192.86 | 192.91 | 192.01 | 1,744 |
| May 27 2024 | 192.94 | 0.75 | 0.39% | 192.31 | 193.22 | 191.85 | 3,045 |
| May 24 2024 | 192.19 | 0.37 | 0.19% | 192.16 | 192.34 | 191.46 | 20,116 |
| May 23 2024 | 191.82 | -0.97 | -0.50% | 193.52 | 193.52 | 191.60 | 3,730 |
| May 22 2024 | 192.79 | -0.58 | -0.30% | 192.63 | 193.16 | 192.44 | 6,589 |
| May 21 2024 | 193.37 | 0.37 | 0.19% | 193.14 | 193.72 | 192.91 | 3,191 |
| May 20 2024 | 193.00 | -0.30 | -0.16% | 193.08 | 193.34 | 192.88 | 1,360 |
| May 17 2024 | 193.30 | -1.24 | -0.64% | 194.20 | 194.20 | 193.20 | 3,875 |
| May 16 2024 | 194.54 | -0.12 | -0.06% | 195.00 | 195.08 | 194.38 | 626 |
| May 15 2024 | 194.66 | 2.40 | 1.25% | 193.21 | 194.66 | 193.21 | 1,131 |
| May 14 2024 | 192.26 | -0.57 | -0.30% | 192.92 | 193.19 | 192.00 | 2,261 |
| May 13 2024 | 192.83 | 0.21 | 0.11% | 192.90 | 193.18 | 192.58 | 2,476 |
| May 10 2024 | 192.62 | -0.46 | -0.24% | 193.67 | 193.91 | 192.62 | 2,562 |
| May 09 2024 | 193.08 | -0.47 | -0.24% | 193.66 | 193.66 | 192.80 | 748 |
| May 08 2024 | 193.55 | -0.90 | -0.46% | 194.29 | 194.29 | 193.54 | 1,895 |
| May 07 2024 | 194.45 | 1.02 | 0.53% | 193.91 | 194.45 | 193.91 | 714 |
| May 06 2024 | 193.43 | 0.66 | 0.34% | 194.00 | 194.34 | 193.43 | 3,758 |
| May 03 2024 | 192.77 | 0.69 | 0.36% | 192.88 | 193.70 | 192.32 | 3,897 |
| May 02 2024 | 192.08 | 0.50 | 0.26% | 192.48 | 193.21 | 191.88 | 2,694 |
| Apr 30 2024 | 191.58 | -0.99 | -0.51% | 192.41 | 192.41 | 191.43 | 3,858 |
| Apr 29 2024 | 192.57 | 1.26 | 0.66% | 191.67 | 192.78 | 191.67 | 3,692 |
| Apr 26 2024 | 191.31 | 1.34 | 0.71% | 190.72 | 191.73 | 190.70 | 13,810 |
| Apr 25 2024 | 189.97 | -0.81 | -0.42% | 190.92 | 191.06 | 189.60 | 1,376 |
| Apr 24 2024 | 190.78 | -2.01 | -1.04% | 192.24 | 192.24 | 190.46 | 2,521 |
| Apr 23 2024 | 192.79 | 0.01 | 0.01% | 193.05 | 193.16 | 192.05 | 620 |
| Apr 22 2024 | 192.78 | 0.74 | 0.39% | 192.27 | 192.78 | 191.40 | 2,843 |
| Apr 19 2024 | 192.04 | -0.44 | -0.23% | 193.03 | 193.03 | 191.70 | 47,318 |
| Apr 18 2024 | 192.48 | 0.00 | 0.00% | 193.26 | 193.26 | 192.25 | 2,740 |
| Apr 17 2024 | 192.48 | 0.46 | 0.24% | 192.11 | 192.92 | 191.84 | 2,009 |
| Apr 16 2024 | 192.02 | -1.04 | -0.54% | 192.89 | 193.00 | 191.50 | 1,674 |
| Apr 15 2024 | 193.06 | -1.63 | -0.84% | 193.99 | 194.21 | 192.72 | 17,155 |
| Apr 12 2024 | 194.69 | 2.17 | 1.13% | 193.44 | 195.47 | 193.44 | 5,039 |
| Apr 11 2024 | 192.52 | -1.18 | -0.61% | 193.18 | 193.71 | 192.50 | 3,425 |
| Apr 10 2024 | 193.70 | -1.03 | -0.53% | 194.61 | 195.35 | 191.00 | 2,288 |
| Apr 09 2024 | 194.73 | 1.61 | 0.83% | 193.59 | 194.73 | 193.48 | 2,827 |
| Apr 08 2024 | 193.12 | -0.46 | -0.24% | 193.02 | 193.39 | 192.71 | 3,655 |
| Apr 05 2024 | 193.58 | -1.07 | -0.55% | 194.64 | 194.71 | 193.51 | 4,236 |
| Apr 04 2024 | 194.65 | 1.54 | 0.80% | 193.73 | 194.80 | 193.57 | 5,859 |
| Apr 03 2024 | 193.11 | 0.00 | 0.00% | 193.52 | 193.78 | 192.53 | 4,083 |
| Apr 02 2024 | 193.11 | -2.53 | -1.29% | 194.30 | 194.67 | 192.74 | 3,749 |
| Mar 28 2024 | 195.64 | -0.33 | -0.17% | 195.68 | 195.68 | 195.00 | 1,263 |
| Mar 27 2024 | 195.97 | 1.18 | 0.61% | 195.63 | 196.00 | 195.28 | 5,310 |
| Mar 26 2024 | 194.79 | 0.32 | 0.16% | 194.56 | 195.35 | 194.56 | 1,180 |
| Mar 25 2024 | 194.47 | -1.04 | -0.53% | 195.34 | 195.52 | 194.32 | 1,908 |
| Mar 22 2024 | 195.51 | 1.06 | 0.55% | 194.62 | 195.51 | 194.53 | 8,815 |
| Mar 21 2024 | 194.45 | 0.70 | 0.36% | 193.81 | 195.00 | 193.81 | 42,612 |
| Mar 20 2024 | 193.75 | -0.03 | -0.02% | 194.26 | 194.27 | 193.67 | 1,614 |
| Mar 19 2024 | 193.78 | 0.26 | 0.13% | 193.83 | 193.89 | 193.51 | 1,058 |
| Mar 18 2024 | 193.52 | -0.05 | -0.03% | 193.93 | 193.93 | 193.28 | 2,930 |
| Mar 15 2024 | 193.57 | -0.39 | -0.20% | 193.40 | 193.99 | 193.34 | 4,076 |
| Mar 14 2024 | 193.96 | -1.40 | -0.72% | 195.12 | 195.56 | 193.96 | 1,723 |
| Mar 13 2024 | 195.36 | -0.17 | -0.09% | 196.09 | 196.09 | 195.00 | 5,689 |
| Mar 12 2024 | 195.53 | -0.10 | -0.05% | 195.75 | 196.36 | 195.21 | 2,402 |
| Mar 11 2024 | 195.63 | -0.84 | -0.43% | 196.90 | 196.90 | 195.44 | 1,275 |
| Mar 08 2024 | 196.47 | 0.82 | 0.42% | 196.28 | 196.68 | 195.90 | 3,291 |
| Mar 07 2024 | 195.65 | 0.66 | 0.34% | 195.06 | 196.98 | 194.65 | 4,571 |
| Mar 06 2024 | 194.99 | -0.03 | -0.02% | 194.50 | 195.18 | 194.18 | 5,798 |
| Mar 05 2024 | 195.02 | 2.30 | 1.19% | 193.84 | 195.02 | 193.52 | 3,052 |
| Mar 04 2024 | 192.72 | 0.30 | 0.16% | 192.04 | 192.94 | 192.04 | 2,385 |
