Register for real-time alerts, custom portfolio, and market movers
EMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 163.68 | -0.12 | -0.07% | 163.32 | 163.80 | 163.32 | 6,834 |
| May 21 2024 | 163.80 | 0.21 | 0.13% | 163.76 | 164.03 | 163.55 | 1,829 |
| May 20 2024 | 163.59 | -0.38 | -0.23% | 163.88 | 164.05 | 163.59 | 1,748 |
| May 17 2024 | 163.97 | -0.72 | -0.44% | 164.28 | 164.37 | 163.92 | 2,005 |
| May 16 2024 | 164.69 | 0.12 | 0.07% | 165.00 | 165.00 | 164.64 | 2,227 |
| May 15 2024 | 164.57 | 1.21 | 0.74% | 164.01 | 164.71 | 163.72 | 3,229 |
| May 14 2024 | 163.36 | -0.38 | -0.23% | 163.32 | 163.96 | 163.32 | 2,475 |
| May 13 2024 | 163.74 | 0.18 | 0.11% | 163.98 | 163.98 | 163.43 | 1,274 |
| May 10 2024 | 163.56 | -0.33 | -0.20% | 164.11 | 164.69 | 163.56 | 4,459 |
| May 09 2024 | 163.89 | -0.27 | -0.16% | 164.12 | 164.38 | 163.75 | 2,779 |
| May 08 2024 | 164.16 | -0.24 | -0.15% | 163.96 | 164.21 | 163.72 | 1,430 |
| May 07 2024 | 164.40 | 0.40 | 0.24% | 164.84 | 164.84 | 164.21 | 1,653 |
| May 06 2024 | 164.00 | 0.35 | 0.21% | 163.80 | 164.65 | 163.79 | 5,727 |
| May 03 2024 | 163.65 | 0.17 | 0.10% | 163.52 | 164.40 | 163.52 | 2,431 |
| May 02 2024 | 163.48 | 0.17 | 0.10% | 163.81 | 164.19 | 163.28 | 6,086 |
| Apr 30 2024 | 163.31 | -0.55 | -0.34% | 163.70 | 163.81 | 163.31 | 5,323 |
| Apr 29 2024 | 163.86 | 0.81 | 0.50% | 163.81 | 163.86 | 163.16 | 6,832 |
| Apr 26 2024 | 163.05 | 0.71 | 0.44% | 162.58 | 163.28 | 162.58 | 3,644 |
| Apr 25 2024 | 162.34 | -0.28 | -0.17% | 163.01 | 163.08 | 162.32 | 2,894 |
| Apr 24 2024 | 162.62 | -1.17 | -0.71% | 163.58 | 163.58 | 162.62 | 1,676 |
| Apr 23 2024 | 163.79 | 0.04 | 0.02% | 163.88 | 164.19 | 163.56 | 2,104 |
| Apr 22 2024 | 163.75 | 0.45 | 0.28% | 163.08 | 163.89 | 163.00 | 1,941 |
| Apr 19 2024 | 163.30 | -0.29 | -0.18% | 163.48 | 163.92 | 163.08 | 4,767 |
| Apr 18 2024 | 163.59 | -0.48 | -0.29% | 164.51 | 164.51 | 163.59 | 3,740 |
| Apr 17 2024 | 164.07 | -0.23 | -0.14% | 164.37 | 164.37 | 163.95 | 9,686 |
| Apr 16 2024 | 164.30 | 0.14 | 0.09% | 164.54 | 164.54 | 164.00 | 1,740 |
| Apr 15 2024 | 164.16 | -1.14 | -0.69% | 164.68 | 164.85 | 164.16 | 6,407 |
| Apr 12 2024 | 165.30 | 1.80 | 1.10% | 163.96 | 165.49 | 163.96 | 15,470 |
| Apr 11 2024 | 163.50 | -0.37 | -0.23% | 163.35 | 164.30 | 163.35 | 6,652 |
| Apr 10 2024 | 163.87 | -0.48 | -0.29% | 164.28 | 164.52 | 163.60 | 7,688 |
| Apr 09 2024 | 164.35 | 0.63 | 0.38% | 163.81 | 164.44 | 163.81 | 2,200 |
| Apr 08 2024 | 163.72 | 0.13 | 0.08% | 163.51 | 163.74 | 163.29 | 2,440 |
| Apr 05 2024 | 163.59 | -0.56 | -0.34% | 164.03 | 164.31 | 163.59 | 8,035 |
| Apr 04 2024 | 164.15 | 0.78 | 0.48% | 164.02 | 164.36 | 163.66 | 6,860 |
| Apr 03 2024 | 163.37 | 0.18 | 0.11% | 163.21 | 163.82 | 163.10 | 2,289 |
| Apr 02 2024 | 163.19 | -1.15 | -0.70% | 164.02 | 164.02 | 162.68 | 2,857 |
| Mar 28 2024 | 164.34 | -0.40 | -0.24% | 164.80 | 164.80 | 164.15 | 2,648 |
| Mar 27 2024 | 164.74 | 0.58 | 0.35% | 164.45 | 164.86 | 164.28 | 4,295 |
| Mar 26 2024 | 164.16 | 0.38 | 0.23% | 164.04 | 164.30 | 163.85 | 2,541 |
| Mar 25 2024 | 163.78 | -0.33 | -0.20% | 164.25 | 164.25 | 163.63 | 1,787 |
| Mar 22 2024 | 164.11 | 0.54 | 0.33% | 163.98 | 164.41 | 163.69 | 2,099 |
| Mar 21 2024 | 163.57 | 0.38 | 0.23% | 163.05 | 163.97 | 163.05 | 3,001 |
| Mar 20 2024 | 163.19 | -0.12 | -0.07% | 163.83 | 163.83 | 163.11 | 1,776 |
| Mar 19 2024 | 163.31 | -0.12 | -0.07% | 163.44 | 163.64 | 163.28 | 4,180 |
| Mar 18 2024 | 163.43 | 0.21 | 0.13% | 163.31 | 163.43 | 162.92 | 1,765 |
| Mar 15 2024 | 163.22 | -0.44 | -0.27% | 163.34 | 163.89 | 163.22 | 4,860 |
| Mar 14 2024 | 163.66 | -0.17 | -0.10% | 164.05 | 164.33 | 163.35 | 3,723 |
| Mar 13 2024 | 163.83 | 0.26 | 0.16% | 164.30 | 164.30 | 163.46 | 3,847 |
| Mar 12 2024 | 163.57 | -0.16 | -0.10% | 163.86 | 164.22 | 163.48 | 5,379 |
| Mar 11 2024 | 163.73 | -0.72 | -0.44% | 164.83 | 164.83 | 163.63 | 3,216 |
| Mar 08 2024 | 164.45 | 0.16 | 0.10% | 164.50 | 164.77 | 164.23 | 2,049 |
| Mar 07 2024 | 164.29 | 0.46 | 0.28% | 163.85 | 164.57 | 163.50 | 1,731 |
| Mar 06 2024 | 163.83 | 0.32 | 0.20% | 163.50 | 163.84 | 163.32 | 1,857 |
| Mar 05 2024 | 163.51 | 0.82 | 0.50% | 163.07 | 163.99 | 162.84 | 6,132 |
| Mar 04 2024 | 162.69 | 0.17 | 0.10% | 162.44 | 162.77 | 162.23 | 4,560 |
| Mar 01 2024 | 162.52 | -0.30 | -0.18% | 162.55 | 162.81 | 161.53 | 2,531 |
| Feb 29 2024 | 162.82 | 0.76 | 0.47% | 161.96 | 162.82 | 161.38 | 1,435 |
| Feb 28 2024 | 162.06 | 0.28 | 0.17% | 161.67 | 162.15 | 161.66 | 2,665 |
| Feb 27 2024 | 161.78 | 0.11 | 0.07% | 161.52 | 162.06 | 161.52 | 5,960 |
| Feb 26 2024 | 161.67 | -0.53 | -0.33% | 162.44 | 162.62 | 161.67 | 2,138 |
| Feb 23 2024 | 162.20 | 0.70 | 0.43% | 161.53 | 162.21 | 160.87 | 3,924 |
