Register for real-time alerts, custom portfolio, and market movers
EMTRGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.16 | 0.040 | 1.07% | 4.11 | 4.23 | 4.07 | 0.00 |
| Jul 22 2024 | 4.11 | -0.090 | -2.22% | 4.08 | 4.19 | 4.04 | 0.00 |
| Jul 21 2024 | 4.21 | 0.00 | -0.01% | 4.20 | 4.23 | 4.10 | 0.00 |
| Jul 20 2024 | 4.21 | 0.020 | 0.45% | 4.19 | 4.23 | 4.16 | 0.00 |
| Jul 19 2024 | 4.19 | 0.090 | 2.22% | 4.08 | 4.23 | 4.04 | 0.00 |
| Jul 18 2024 | 4.10 | 0.050 | 1.14% | 4.05 | 4.17 | 4.04 | 0.00 |
| Jul 17 2024 | 4.05 | -0.070 | -1.69% | 4.12 | 4.20 | 4.03 | 0.00 |
| Jul 16 2024 | 4.12 | -0.040 | -1.05% | 4.17 | 4.18 | 4.00 | 0.00 |
| Jul 15 2024 | 4.17 | 0.270 | 7.03% | 3.80 | 4.17 | 3.78 | 0.00 |
| Jul 14 2024 | 3.89 | 0.100 | 2.53% | 3.80 | 3.90 | 3.78 | 0.00 |
| Jul 13 2024 | 3.80 | 0.060 | 1.48% | 3.74 | 3.82 | 3.72 | 0.00 |
| Jul 12 2024 | 3.74 | 0.040 | 1.03% | 3.70 | 3.77 | 3.64 | 0.00 |
| Jul 11 2024 | 3.70 | 0.00 | -0.09% | 3.70 | 3.84 | 3.65 | 0.00 |
| Jul 10 2024 | 3.71 | 0.040 | 1.05% | 3.66 | 3.76 | 3.62 | 0.00 |
| Jul 09 2024 | 3.67 | 0.070 | 1.83% | 3.60 | 3.71 | 3.59 | 0.00 |
| Jul 08 2024 | 3.60 | 0.110 | 3.14% | 3.64 | 3.71 | 3.40 | 0.00 |
| Jul 07 2024 | 3.49 | -0.170 | -4.66% | 3.66 | 3.67 | 3.49 | 0.00 |
| Jul 06 2024 | 3.66 | 0.100 | 2.82% | 3.56 | 3.68 | 3.53 | 0.00 |
| Jul 05 2024 | 3.56 | -0.110 | -2.95% | 3.64 | 3.71 | 3.38 | 0.00 |
| Jul 04 2024 | 3.67 | -0.270 | -6.74% | 3.94 | 3.95 | 3.65 | 0.00 |
| Jul 03 2024 | 3.94 | -0.150 | -3.56% | 4.08 | 4.09 | 3.88 | 0.00 |
| Jul 02 2024 | 4.08 | -0.030 | -0.62% | 4.10 | 4.13 | 4.06 | 0.00 |
| Jul 01 2024 | 4.11 | 0.00 | 0.07% | 4.08 | 4.19 | 4.01 | 0.00 |
| Jun 30 2024 | 4.10 | 0.080 | 1.88% | 4.03 | 4.12 | 4.00 | 0.00 |
| Jun 29 2024 | 4.03 | 0.00 | -0.09% | 4.03 | 4.06 | 4.02 | 0.00 |
| Jun 28 2024 | 4.03 | -0.080 | -1.99% | 4.12 | 4.16 | 4.02 | 0.00 |
| Jun 27 2024 | 4.11 | 0.090 | 2.27% | 4.02 | 4.14 | 4.02 | 0.00 |
| Jun 26 2024 | 4.02 | -0.030 | -0.80% | 4.08 | 4.10 | 3.97 | 0.00 |
| Jun 25 2024 | 4.05 | 0.050 | 1.22% | 4.01 | 4.09 | 3.98 | 0.00 |
| Jun 24 2024 | 4.01 | -0.080 | -1.93% | 4.08 | 4.10 | 3.87 | 0.00 |
| Jun 23 2024 | 4.08 | -0.090 | -2.14% | 4.17 | 4.20 | 4.07 | 0.00 |
| Jun 22 2024 | 4.17 | -0.030 | -0.66% | 4.20 | 4.20 | 4.15 | 0.00 |
| Jun 21 2024 | 4.20 | 0.010 | 0.13% | 4.19 | 4.24 | 4.12 | 0.00 |
| Jun 20 2024 | 4.20 | -0.050 | -1.10% | 4.24 | 4.32 | 4.16 | 0.00 |
| Jun 19 2024 | 4.24 | 0.090 | 2.12% | 4.16 | 4.28 | 4.14 | 0.00 |
| Jun 18 2024 | 4.16 | -0.030 | -0.73% | 4.20 | 4.20 | 4.03 | 0.00 |
| Jun 17 2024 | 4.19 | -0.140 | -3.20% | 4.40 | 4.41 | 4.15 | 0.00 |
| Jun 16 2024 | 4.32 | 0.070 | 1.54% | 4.26 | 4.36 | 4.23 | 0.00 |
| Jun 15 2024 | 4.26 | 0.100 | 2.45% | 4.16 | 4.29 | 4.15 | 0.00 |
| Jun 14 2024 | 4.16 | 0.010 | 0.23% | 4.15 | 4.21 | 4.02 | 0.00 |
| Jun 13 2024 | 4.15 | -0.110 | -2.49% | 4.25 | 4.25 | 4.10 | 0.00 |
| Jun 12 2024 | 4.25 | 0.070 | 1.75% | 4.18 | 4.36 | 4.14 | 0.00 |
| Jun 11 2024 | 4.18 | -0.200 | -4.57% | 4.38 | 4.38 | 4.10 | 0.00 |
| Jun 10 2024 | 4.38 | -0.050 | -1.02% | 4.40 | 4.43 | 4.36 | 0.00 |
| Jun 09 2024 | 4.42 | 0.030 | 0.58% | 4.40 | 4.44 | 4.38 | 0.00 |
| Jun 08 2024 | 4.40 | 0.00 | 0.11% | 4.39 | 4.43 | 4.38 | 0.00 |
| Jun 07 2024 | 4.39 | -0.160 | -3.53% | 4.55 | 4.59 | 4.35 | 0.00 |
| Jun 06 2024 | 4.55 | -0.060 | -1.38% | 4.62 | 4.63 | 4.50 | 0.00 |
| Jun 05 2024 | 4.62 | 0.060 | 1.40% | 4.47 | 4.64 | 4.45 | 0.00 |
| Jun 04 2024 | 4.55 | 0.060 | 1.37% | 4.50 | 4.58 | 4.47 | 0.00 |
| Jun 03 2024 | 4.49 | -0.020 | -0.48% | 4.51 | 4.60 | 4.49 | 0.00 |
| Jun 02 2024 | 4.52 | -0.040 | -0.87% | 4.55 | 4.58 | 4.48 | 0.00 |
| Jun 01 2024 | 4.55 | 0.060 | 1.33% | 4.50 | 4.57 | 4.48 | 0.00 |
| May 31 2024 | 4.50 | 0.020 | 0.45% | 4.47 | 4.59 | 4.45 | 0.00 |
| May 30 2024 | 4.47 | -0.020 | -0.50% | 4.50 | 4.56 | 4.42 | 0.00 |
| May 29 2024 | 4.50 | -0.090 | -2.06% | 4.59 | 4.64 | 4.47 | 0.00 |
| May 28 2024 | 4.59 | -0.060 | -1.28% | 4.64 | 4.69 | 4.50 | 0.00 |
| May 27 2024 | 4.65 | 0.080 | 1.81% | 4.50 | 4.74 | 4.47 | 0.00 |
| May 26 2024 | 4.57 | 0.090 | 2.07% | 4.48 | 4.63 | 4.46 | 0.00 |
| May 25 2024 | 4.48 | 0.020 | 0.48% | 4.45 | 4.51 | 4.43 | 0.00 |
| May 24 2024 | 4.45 | -0.030 | -0.77% | 4.50 | 4.57 | 4.34 | 0.00 |
| May 23 2024 | 4.49 | 0.020 | 0.43% | 4.46 | 4.71 | 4.26 | 0.00 |
| May 22 2024 | 4.47 | -0.060 | -1.32% | 4.53 | 4.55 | 4.37 | 0.00 |
| May 21 2024 | 4.53 | 0.160 | 3.60% | 4.38 | 4.58 | 4.34 | 0.00 |
| May 20 2024 | 4.37 | 0.710 | 19.30% | 3.45 | 4.40 | 3.42 | 0.00 |
| May 19 2024 | 3.67 | -0.070 | -1.79% | 3.73 | 3.75 | 3.65 | 0.00 |
| May 18 2024 | 3.73 | 0.040 | 1.14% | 3.69 | 3.76 | 3.69 | 0.00 |
| May 17 2024 | 3.69 | 0.170 | 4.95% | 3.51 | 3.72 | 3.50 | 0.00 |
| May 16 2024 | 3.52 | -0.110 | -3.11% | 3.63 | 3.63 | 3.49 | 0.00 |
| May 15 2024 | 3.63 | 0.190 | 5.38% | 3.45 | 3.63 | 3.42 | 0.00 |
| May 14 2024 | 3.44 | -0.080 | -2.24% | 3.52 | 3.53 | 3.42 | 0.00 |
| May 13 2024 | 3.52 | 0.020 | 0.65% | 3.48 | 3.58 | 3.47 | 0.00 |
| May 12 2024 | 3.50 | 0.020 | 0.69% | 3.48 | 3.52 | 3.47 | 0.00 |
| May 11 2024 | 3.48 | 0.00 | -0.03% | 3.48 | 3.51 | 3.45 | 0.00 |
| May 10 2024 | 3.48 | -0.150 | -4.10% | 3.62 | 3.65 | 3.44 | 0.00 |
| May 09 2024 | 3.63 | 0.070 | 2.09% | 3.55 | 3.65 | 3.53 | 0.00 |
| May 08 2024 | 3.55 | -0.050 | -1.50% | 3.60 | 3.63 | 3.51 | 0.00 |
| May 07 2024 | 3.61 | -0.060 | -1.64% | 3.67 | 3.74 | 3.59 | 0.00 |
| May 06 2024 | 3.67 | -0.080 | -2.14% | 3.57 | 3.83 | 3.54 | 0.00 |
| May 05 2024 | 3.75 | 0.020 | 0.60% | 3.72 | 3.79 | 3.67 | 0.00 |
| May 04 2024 | 3.72 | 0.010 | 0.37% | 3.70 | 3.78 | 3.70 | 0.00 |
| May 03 2024 | 3.71 | 0.140 | 3.88% | 3.57 | 3.73 | 3.54 | 0.00 |
| May 02 2024 | 3.57 | 0.010 | 0.33% | 3.55 | 3.60 | 3.46 | 0.00 |
| May 01 2024 | 3.56 | -0.050 | -1.40% | 3.60 | 3.61 | 3.36 | 0.00 |
| Apr 30 2024 | 3.61 | -0.230 | -6.02% | 3.83 | 3.88 | 3.49 | 0.00 |
| Apr 29 2024 | 3.84 | -0.060 | -1.53% | 3.65 | 3.86 | 3.61 | 0.00 |
| Apr 28 2024 | 3.90 | 0.010 | 0.37% | 3.89 | 4.00 | 3.88 | 0.00 |
| Apr 27 2024 | 3.89 | 0.150 | 4.00% | 3.74 | 3.92 | 3.68 | 0.00 |
| Apr 26 2024 | 3.74 | -0.030 | -0.91% | 3.77 | 3.78 | 3.71 | 0.00 |
| Apr 25 2024 | 3.77 | 0.030 | 0.71% | 3.75 | 3.81 | 3.67 | 0.00 |
