Register for real-time alerts, custom portfolio, and market movers
EM57 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 151.35 | -0.50 | -0.33% | 151.55 | 151.90 | 151.20 | 2,963 |
| Jun 05 2024 | 151.85 | 0.35 | 0.23% | 151.47 | 151.85 | 151.33 | 1,612 |
| Jun 04 2024 | 151.50 | 0.34 | 0.22% | 151.22 | 151.62 | 151.22 | 3,524 |
| Jun 03 2024 | 151.16 | 0.58 | 0.39% | 150.49 | 151.25 | 150.47 | 3,974 |
| May 31 2024 | 150.58 | 0.22 | 0.15% | 150.42 | 150.64 | 150.04 | 2,485 |
| May 30 2024 | 150.36 | -0.14 | -0.09% | 150.35 | 150.50 | 150.29 | 3,229 |
| May 29 2024 | 150.50 | -0.43 | -0.28% | 150.70 | 150.85 | 150.50 | 1,070 |
| May 28 2024 | 150.93 | -0.36 | -0.24% | 151.18 | 151.29 | 150.93 | 849 |
| May 27 2024 | 151.29 | 0.39 | 0.26% | 150.94 | 151.29 | 150.79 | 1,055 |
| May 24 2024 | 150.90 | 0.21 | 0.14% | 150.81 | 150.93 | 150.56 | 1,690 |
| May 23 2024 | 150.69 | -0.67 | -0.44% | 151.05 | 151.31 | 150.67 | 1,401 |
| May 22 2024 | 151.36 | -0.19 | -0.13% | 151.24 | 151.45 | 151.19 | 1,979 |
| May 21 2024 | 151.55 | 0.16 | 0.11% | 151.54 | 151.62 | 151.43 | 4,306 |
| May 20 2024 | 151.39 | -0.18 | -0.12% | 151.46 | 151.55 | 151.38 | 1,342 |
| May 17 2024 | 151.57 | -0.52 | -0.34% | 151.74 | 151.74 | 151.55 | 2,195 |
| May 16 2024 | 152.09 | -0.08 | -0.05% | 152.40 | 152.40 | 151.97 | 5,235 |
| May 15 2024 | 152.17 | 0.98 | 0.65% | 151.12 | 152.17 | 151.12 | 4,475 |
| May 14 2024 | 151.19 | -0.24 | -0.16% | 151.58 | 151.59 | 151.14 | 5,256 |
| May 13 2024 | 151.43 | 0.26 | 0.17% | 151.50 | 151.50 | 151.30 | 2,753 |
| May 10 2024 | 151.17 | -0.26 | -0.17% | 151.75 | 151.76 | 151.17 | 4,899 |
| May 09 2024 | 151.43 | -0.30 | -0.20% | 151.61 | 151.70 | 151.40 | 1,654 |
| May 08 2024 | 151.73 | -0.23 | -0.15% | 151.91 | 151.91 | 151.73 | 894 |
| May 07 2024 | 151.96 | 0.26 | 0.17% | 151.91 | 151.96 | 151.85 | 5,487 |
| May 06 2024 | 151.70 | 0.33 | 0.22% | 151.83 | 152.00 | 151.66 | 4,227 |
| May 03 2024 | 151.37 | 0.38 | 0.25% | 151.15 | 151.92 | 151.14 | 3,043 |
| May 02 2024 | 150.99 | 0.31 | 0.21% | 151.05 | 151.15 | 150.97 | 3,126 |
| Apr 30 2024 | 150.68 | -0.59 | -0.39% | 151.15 | 151.15 | 150.67 | 5,135 |
| Apr 29 2024 | 151.27 | 0.56 | 0.37% | 150.98 | 151.33 | 150.93 | 3,726 |
| Apr 26 2024 | 150.71 | 0.44 | 0.29% | 150.48 | 150.84 | 150.45 | 2,299 |
| Apr 25 2024 | 150.27 | -0.35 | -0.23% | 150.68 | 150.78 | 150.07 | 820 |
| Apr 24 2024 | 150.62 | -0.85 | -0.56% | 151.10 | 151.11 | 150.54 | 1,197 |
| Apr 23 2024 | 151.47 | 0.20 | 0.13% | 151.45 | 151.47 | 151.05 | 1,207 |
| Apr 22 2024 | 151.27 | 0.38 | 0.25% | 150.71 | 151.31 | 150.71 | 1,376 |
| Apr 19 2024 | 150.89 | -0.20 | -0.13% | 151.23 | 151.36 | 150.82 | 2,328 |
| Apr 18 2024 | 151.09 | -0.14 | -0.09% | 151.46 | 151.54 | 151.08 | 6,493 |
| Apr 17 2024 | 151.23 | 0.07 | 0.05% | 151.01 | 151.23 | 151.01 | 1,487 |
| Apr 16 2024 | 151.16 | -0.47 | -0.31% | 151.59 | 151.59 | 150.98 | 3,346 |
| Apr 15 2024 | 151.63 | -0.60 | -0.39% | 152.01 | 152.01 | 151.61 | 1,554 |
| Apr 12 2024 | 152.23 | 0.70 | 0.46% | 151.69 | 152.51 | 151.69 | 3,891 |
| Apr 11 2024 | 151.53 | -0.07 | -0.05% | 151.51 | 151.53 | 151.29 | 2,221 |
| Apr 10 2024 | 151.60 | -0.55 | -0.36% | 152.14 | 152.41 | 151.52 | 1,640 |
| Apr 09 2024 | 152.15 | 0.50 | 0.33% | 151.70 | 152.15 | 151.70 | 811 |
| Apr 08 2024 | 151.65 | -0.26 | -0.17% | 151.52 | 151.65 | 151.50 | 1,081 |
| Apr 05 2024 | 151.91 | -0.28 | -0.18% | 152.26 | 152.29 | 151.91 | 2,874 |
| Apr 04 2024 | 152.19 | 0.50 | 0.33% | 152.01 | 152.25 | 151.82 | 3,853 |
| Apr 03 2024 | 151.69 | -0.05 | -0.03% | 151.78 | 151.96 | 151.53 | 3,390 |
| Apr 02 2024 | 151.74 | -0.71 | -0.47% | 151.67 | 152.12 | 151.63 | 2,303 |
| Mar 28 2024 | 152.45 | -0.02 | -0.01% | 152.38 | 152.47 | 152.23 | 776 |
| Mar 27 2024 | 152.47 | 0.29 | 0.19% | 152.42 | 152.56 | 152.36 | 1,672 |
| Mar 26 2024 | 152.18 | 0.20 | 0.13% | 152.09 | 152.37 | 152.06 | 1,393 |
| Mar 25 2024 | 151.98 | -0.39 | -0.26% | 152.48 | 152.54 | 151.92 | 1,132 |
| Mar 22 2024 | 152.37 | 0.39 | 0.26% | 152.10 | 152.39 | 152.10 | 2,663 |
| Mar 21 2024 | 151.98 | 0.28 | 0.18% | 152.04 | 152.25 | 151.88 | 1,613 |
| Mar 20 2024 | 151.70 | -0.02 | -0.01% | 151.86 | 151.98 | 151.66 | 5,308 |
| Mar 19 2024 | 151.72 | 0.15 | 0.10% | 151.66 | 151.72 | 151.51 | 3,734 |
| Mar 18 2024 | 151.57 | -0.02 | -0.01% | 151.60 | 151.60 | 151.46 | 1,590 |
| Mar 15 2024 | 151.59 | -0.21 | -0.14% | 151.55 | 151.64 | 151.52 | 2,323 |
| Mar 14 2024 | 151.80 | -0.49 | -0.32% | 152.25 | 152.38 | 151.72 | 3,002 |
| Mar 13 2024 | 152.29 | -0.02 | -0.01% | 152.57 | 152.57 | 152.23 | 7,344 |
| Mar 12 2024 | 152.31 | -0.11 | -0.07% | 152.51 | 152.65 | 152.31 | 1,322 |
| Mar 11 2024 | 152.42 | -0.47 | -0.31% | 153.00 | 153.00 | 152.42 | 667 |
