Register for streaming realtime charts, analysis tools, and prices.
EMLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 58.92 | -0.06 | -0.10% | 59.03 | 59.07 | 58.47 | 7,005 |
| Jun 06 2024 | 58.98 | 0.17 | 0.29% | 58.89 | 58.98 | 58.68 | 1,438 |
| Jun 05 2024 | 58.81 | -0.05 | -0.08% | 58.80 | 58.82 | 58.74 | 4,282 |
| Jun 04 2024 | 58.86 | -0.33 | -0.56% | 58.98 | 58.98 | 58.75 | 4,693 |
| Jun 03 2024 | 59.19 | 0.21 | 0.36% | 59.04 | 59.27 | 59.00 | 2,844 |
| May 31 2024 | 58.98 | -0.37 | -0.62% | 59.35 | 59.35 | 58.95 | 2,534 |
| May 30 2024 | 59.35 | -0.20 | -0.34% | 59.40 | 59.40 | 59.35 | 1,309 |
| May 29 2024 | 59.55 | -0.16 | -0.27% | 59.94 | 59.94 | 59.41 | 636 |
| May 28 2024 | 59.71 | 0.16 | 0.27% | 59.93 | 59.93 | 59.43 | 2,323 |
| May 27 2024 | 59.55 | -0.13 | -0.22% | 60.04 | 60.04 | 59.55 | 1,407 |
| May 24 2024 | 59.68 | -0.17 | -0.28% | 59.74 | 59.74 | 59.63 | 2,945 |
| May 23 2024 | 59.85 | -0.13 | -0.22% | 59.66 | 59.92 | 59.66 | 1,788 |
| May 22 2024 | 59.98 | 0.00 | 0.00% | 60.04 | 60.14 | 59.88 | 1,159 |
| May 21 2024 | 59.98 | 0.01 | 0.02% | 59.57 | 60.20 | 59.57 | 484 |
| May 20 2024 | 59.97 | -0.06 | -0.10% | 59.51 | 60.08 | 59.51 | 1,501 |
| May 17 2024 | 60.03 | 0.03 | 0.05% | 60.02 | 60.10 | 60.02 | 565 |
| May 16 2024 | 60.00 | 0.05 | 0.08% | 59.65 | 60.01 | 59.65 | 147 |
| May 15 2024 | 59.95 | 0.27 | 0.45% | 60.02 | 60.02 | 59.94 | 542 |
| May 14 2024 | 59.68 | -0.18 | -0.30% | 59.87 | 59.88 | 59.60 | 711 |
| May 13 2024 | 59.86 | -0.06 | -0.10% | 59.28 | 59.98 | 59.28 | 9,023 |
| May 10 2024 | 59.92 | 0.04 | 0.07% | 59.88 | 60.04 | 59.68 | 8,269 |
| May 09 2024 | 59.88 | -0.21 | -0.35% | 60.40 | 60.40 | 59.82 | 2,852 |
| May 08 2024 | 60.09 | 0.00 | 0.00% | 60.14 | 60.18 | 59.89 | 4,822 |
| May 07 2024 | 60.09 | 0.08 | 0.13% | 60.08 | 60.10 | 59.89 | 1,039 |
| May 06 2024 | 60.01 | 0.00 | 0.00% | 59.51 | 60.10 | 59.51 | 1,315 |
| May 03 2024 | 60.01 | 0.01 | 0.02% | 60.20 | 60.20 | 59.71 | 1,687 |
| May 02 2024 | 60.00 | 0.52 | 0.87% | 59.99 | 60.02 | 59.66 | 1,840 |
| Apr 30 2024 | 59.48 | -0.40 | -0.67% | 59.61 | 59.61 | 59.48 | 493 |
| Apr 29 2024 | 59.88 | 0.06 | 0.10% | 59.75 | 59.89 | 59.62 | 1,834 |
| Apr 26 2024 | 59.82 | 0.32 | 0.54% | 59.41 | 59.83 | 59.03 | 2,074 |
| Apr 25 2024 | 59.50 | -0.37 | -0.62% | 59.85 | 59.85 | 59.50 | 1,415 |
| Apr 24 2024 | 59.87 | -0.28 | -0.47% | 59.89 | 60.08 | 59.85 | 1,679 |
| Apr 23 2024 | 60.15 | 0.22 | 0.37% | 59.86 | 60.22 | 59.86 | 1,006 |
| Apr 22 2024 | 59.93 | 0.05 | 0.08% | 59.88 | 60.05 | 59.81 | 1,603 |
| Apr 19 2024 | 59.88 | -0.25 | -0.42% | 60.03 | 60.06 | 59.60 | 7,070 |
| Apr 18 2024 | 60.13 | -0.19 | -0.31% | 60.39 | 60.39 | 60.00 | 2,105 |
| Apr 17 2024 | 60.32 | -0.03 | -0.05% | 60.25 | 60.32 | 60.25 | 701 |
| Apr 16 2024 | 60.35 | -0.47 | -0.77% | 60.65 | 60.65 | 60.35 | 1,085 |
| Apr 15 2024 | 60.82 | -0.38 | -0.62% | 61.28 | 61.28 | 60.82 | 2,026 |
| Apr 12 2024 | 61.20 | 0.10 | 0.16% | 61.33 | 61.40 | 61.20 | 1,174 |
| Apr 11 2024 | 61.10 | 0.31 | 0.51% | 61.22 | 61.27 | 61.07 | 9,469 |
| Apr 10 2024 | 60.79 | -0.26 | -0.43% | 61.00 | 61.00 | 60.64 | 758 |
| Apr 09 2024 | 61.05 | 0.35 | 0.58% | 60.73 | 61.05 | 60.70 | 779 |
| Apr 08 2024 | 60.70 | -0.30 | -0.49% | 60.66 | 60.98 | 60.64 | 1,994 |
| Apr 05 2024 | 61.00 | 0.16 | 0.26% | 60.94 | 61.00 | 60.84 | 626 |
| Apr 04 2024 | 60.84 | 0.28 | 0.46% | 60.60 | 60.88 | 60.53 | 885 |
| Apr 03 2024 | 60.56 | -0.56 | -0.92% | 60.90 | 61.04 | 60.56 | 1,032 |
| Apr 02 2024 | 61.12 | 0.06 | 0.10% | 61.00 | 61.37 | 61.00 | 1,197 |
| Mar 28 2024 | 61.06 | 0.16 | 0.26% | 61.11 | 61.11 | 60.85 | 1,134 |
| Mar 27 2024 | 60.90 | 0.14 | 0.23% | 60.83 | 60.90 | 60.83 | 247 |
| Mar 26 2024 | 60.76 | -0.14 | -0.23% | 61.04 | 61.04 | 60.51 | 836 |
| Mar 25 2024 | 60.90 | -0.14 | -0.23% | 61.13 | 61.13 | 60.73 | 1,685 |
| Mar 22 2024 | 61.04 | 0.30 | 0.49% | 60.96 | 61.12 | 60.73 | 1,254 |
| Mar 21 2024 | 60.74 | -0.49 | -0.80% | 60.93 | 61.09 | 60.63 | 614 |
| Mar 20 2024 | 61.23 | 0.07 | 0.11% | 60.96 | 61.23 | 60.96 | 579 |
| Mar 19 2024 | 61.16 | 0.48 | 0.79% | 61.35 | 61.35 | 60.89 | 461 |
| Mar 18 2024 | 60.68 | -0.19 | -0.31% | 60.97 | 60.98 | 60.60 | 1,207 |
| Mar 15 2024 | 60.87 | -0.02 | -0.03% | 60.98 | 60.98 | 60.71 | 1,843 |
| Mar 14 2024 | 60.89 | 0.13 | 0.21% | 60.77 | 60.89 | 60.77 | 825 |
| Mar 13 2024 | 60.76 | -0.08 | -0.13% | 60.97 | 60.97 | 60.56 | 905 |
| Mar 12 2024 | 60.84 | -0.05 | -0.08% | 60.78 | 60.86 | 60.75 | 233 |
| Mar 11 2024 | 60.89 | 0.11 | 0.18% | 60.82 | 61.00 | 60.68 | 2,335 |
