Register to chat with like-minded investors on our interactive forums.
EMUEUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 166.92 | -0.40 | -0.24% | 166.92 | 166.92 | 166.92 | 20 |
| May 30 2024 | 167.32 | 0.06 | 0.04% | 166.24 | 167.32 | 166.24 | 240 |
| May 29 2024 | 167.26 | -1.32 | -0.78% | 168.08 | 168.08 | 167.26 | 3,287 |
| May 28 2024 | 168.58 | -0.54 | -0.32% | 169.94 | 169.94 | 168.58 | 347 |
| May 27 2024 | 169.12 | 1.04 | 0.62% | 169.00 | 169.18 | 169.00 | 155 |
| May 24 2024 | 168.08 | -0.86 | -0.51% | 168.20 | 168.20 | 168.02 | 76 |
| May 23 2024 | 168.94 | -0.16 | -0.09% | 168.94 | 168.94 | 168.94 | 8 |
| May 22 2024 | 169.10 | 0.00 | 0.00% | 169.10 | 169.10 | 169.10 | 0 |
| May 21 2024 | 169.10 | -0.58 | -0.34% | 169.48 | 169.48 | 168.48 | 95 |
| May 20 2024 | 169.68 | 0.40 | 0.24% | 169.52 | 169.68 | 169.52 | 23 |
| May 17 2024 | 169.28 | 0.00 | 0.00% | 169.28 | 169.28 | 169.28 | 0 |
| May 16 2024 | 169.28 | -0.82 | -0.48% | 169.70 | 169.84 | 169.22 | 271 |
| May 15 2024 | 170.10 | 1.32 | 0.78% | 169.62 | 170.10 | 169.24 | 1,737 |
| May 14 2024 | 168.78 | -0.06 | -0.04% | 168.78 | 168.86 | 168.78 | 423 |
| May 13 2024 | 168.84 | -0.18 | -0.11% | 168.68 | 168.84 | 168.68 | 159 |
| May 10 2024 | 169.02 | 1.20 | 0.72% | 168.86 | 169.02 | 168.86 | 31 |
| May 09 2024 | 167.82 | 0.66 | 0.39% | 166.82 | 167.82 | 166.78 | 224 |
| May 08 2024 | 167.16 | 1.12 | 0.67% | 167.36 | 167.46 | 166.68 | 6,611 |
| May 07 2024 | 166.04 | 3.68 | 2.27% | 165.48 | 166.04 | 165.48 | 20 |
| May 06 2024 | 162.36 | 0.00 | 0.00% | 162.36 | 162.36 | 162.36 | 0 |
| May 03 2024 | 162.36 | 0.00 | 0.00% | 162.36 | 162.36 | 162.36 | 0 |
| May 02 2024 | 162.36 | -1.70 | -1.04% | 162.48 | 162.48 | 162.36 | 19 |
| Apr 30 2024 | 164.06 | -0.42 | -0.26% | 163.96 | 164.12 | 163.78 | 306 |
| Apr 29 2024 | 164.48 | -0.18 | -0.11% | 164.82 | 164.82 | 164.48 | 8 |
| Apr 26 2024 | 164.66 | 1.88 | 1.15% | 163.52 | 164.66 | 163.52 | 611 |
| Apr 25 2024 | 162.78 | -1.04 | -0.63% | 162.78 | 162.78 | 162.76 | 450 |
| Apr 24 2024 | 163.82 | 0.10 | 0.06% | 163.82 | 163.82 | 163.82 | 142 |
| Apr 23 2024 | 163.72 | 1.92 | 1.19% | 163.04 | 163.72 | 163.02 | 721 |
| Apr 22 2024 | 161.80 | 0.80 | 0.50% | 161.80 | 161.80 | 161.80 | 20 |
| Apr 19 2024 | 161.00 | 0.30 | 0.19% | 160.90 | 161.00 | 160.90 | 50 |
| Apr 18 2024 | 160.70 | 0.00 | 0.00% | 160.70 | 160.70 | 160.70 | 0 |
| Apr 17 2024 | 160.70 | -2.50 | -1.53% | 160.70 | 160.70 | 160.70 | 10 |
| Apr 16 2024 | 163.20 | 0.00 | 0.00% | 163.20 | 163.20 | 163.20 | 0 |
| Apr 15 2024 | 163.20 | 0.56 | 0.34% | 163.70 | 163.70 | 163.20 | 346 |
| Apr 12 2024 | 162.64 | 0.00 | 0.00% | 162.64 | 162.64 | 162.64 | 0 |
| Apr 11 2024 | 162.64 | -1.10 | -0.67% | 162.64 | 162.64 | 162.64 | 12 |
| Apr 10 2024 | 163.74 | -1.00 | -0.61% | 162.74 | 163.74 | 162.74 | 364 |
| Apr 09 2024 | 164.74 | 0.00 | 0.00% | 164.74 | 164.74 | 164.74 | 0 |
| Apr 08 2024 | 164.74 | 1.24 | 0.76% | 164.74 | 164.74 | 164.74 | 10 |
| Apr 05 2024 | 163.50 | -2.00 | -1.21% | 163.50 | 163.50 | 163.50 | 22 |
| Apr 04 2024 | 165.50 | 0.40 | 0.24% | 165.24 | 165.50 | 165.24 | 312 |
| Apr 03 2024 | 165.10 | 0.62 | 0.38% | 165.08 | 165.10 | 164.96 | 75 |
| Apr 02 2024 | 164.48 | -1.74 | -1.05% | 166.38 | 166.38 | 164.48 | 18 |
| Mar 28 2024 | 166.22 | 1.38 | 0.84% | 166.22 | 166.26 | 166.22 | 55 |
| Mar 27 2024 | 164.84 | 0.00 | 0.00% | 164.84 | 164.84 | 164.84 | 0 |
| Mar 26 2024 | 164.84 | 0.28 | 0.17% | 164.32 | 164.84 | 164.32 | 1,662 |
| Mar 25 2024 | 164.56 | 0.70 | 0.43% | 164.02 | 164.56 | 163.80 | 456 |
| Mar 22 2024 | 163.86 | -0.42 | -0.26% | 164.06 | 164.06 | 163.86 | 3 |
| Mar 21 2024 | 164.28 | 1.60 | 0.98% | 164.28 | 164.28 | 164.28 | 84 |
| Mar 20 2024 | 162.68 | 0.36 | 0.22% | 162.38 | 162.68 | 162.38 | 62 |
| Mar 19 2024 | 162.32 | 0.32 | 0.20% | 162.04 | 162.32 | 162.04 | 77 |
| Mar 18 2024 | 162.00 | 0.16 | 0.10% | 162.20 | 162.20 | 162.00 | 57 |
| Mar 15 2024 | 161.84 | -0.44 | -0.27% | 161.84 | 161.84 | 161.84 | 27 |
| Mar 14 2024 | 162.28 | -0.14 | -0.09% | 163.04 | 163.10 | 162.16 | 23 |
| Mar 13 2024 | 162.42 | 0.46 | 0.28% | 162.42 | 162.42 | 162.42 | 1 |
| Mar 12 2024 | 161.96 | 1.48 | 0.92% | 161.56 | 161.96 | 161.52 | 4,098 |
| Mar 11 2024 | 160.48 | 0.68 | 0.43% | 160.48 | 160.48 | 160.48 | 10 |
| Mar 08 2024 | 159.80 | 0.00 | 0.00% | 159.80 | 159.80 | 159.80 | 0 |
| Mar 07 2024 | 159.80 | -0.08 | -0.05% | 159.80 | 159.80 | 159.80 | 60 |
| Mar 06 2024 | 159.88 | 0.62 | 0.39% | 159.88 | 159.88 | 159.88 | 1 |
| Mar 05 2024 | 159.26 | 0.00 | 0.00% | 159.26 | 159.26 | 159.26 | 0 |
| Mar 04 2024 | 159.26 | 0.42 | 0.26% | 159.74 | 159.74 | 159.26 | 3,267 |
