Register for streaming realtime charts, analysis tools, and prices.
EMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 12.86 | 0.02 | 0.16% | 12.88 | 12.9693 | 12.86 | 12,512 |
| Sep 20 2024 | 12.84 | 0.01 | 0.08% | 12.77 | 12.93 | 12.77 | 60,653 |
| Sep 19 2024 | 12.83 | 0.23 | 1.83% | 12.76 | 12.91 | 12.76 | 37,614 |
| Sep 18 2024 | 12.60 | -0.10 | -0.79% | 12.63 | 12.76 | 12.499 | 79,450 |
| Sep 17 2024 | 12.70 | 0.04 | 0.32% | 12.76 | 12.93 | 12.659 | 61,160 |
| Sep 16 2024 | 12.66 | -0.06 | -0.47% | 12.71 | 12.74 | 12.63 | 49,985 |
| Sep 13 2024 | 12.72 | 0.13 | 1.03% | 12.62 | 12.85 | 12.62 | 5,597 |
| Sep 12 2024 | 12.59 | 0.10 | 0.80% | 12.52 | 12.74 | 12.44 | 21,404 |
| Sep 11 2024 | 12.49 | 0.00 | 0.00% | 12.44 | 12.73 | 12.4021 | 2,201 |
| Sep 10 2024 | 12.49 | -0.01 | -0.08% | 12.55 | 12.78 | 12.48 | 13,215 |
| Sep 09 2024 | 12.50 | -0.03 | -0.24% | 12.51 | 12.55 | 12.49 | 6,763 |
| Sep 06 2024 | 12.53 | -0.20 | -1.57% | 12.73 | 12.73 | 12.45 | 14,556 |
| Sep 05 2024 | 12.73 | 0.02 | 0.16% | 12.71 | 12.85 | 12.71 | 4,176 |
| Sep 04 2024 | 12.71 | 0.02 | 0.15% | 12.69 | 12.83 | 12.68 | 7,106 |
| Sep 03 2024 | 12.691 | -0.12 | -0.93% | 12.75 | 12.84 | 12.69 | 88,818 |
| Aug 30 2024 | 12.81 | -0.03 | -0.26% | 12.82 | 12.85 | 12.80 | 10,426 |
| Aug 29 2024 | 12.8429 | 0.05 | 0.41% | 12.78 | 12.8429 | 12.7666 | 6,333 |
| Aug 28 2024 | 12.79 | 0.00 | 0.01% | 12.81 | 12.81 | 12.76 | 10,939 |
| Aug 27 2024 | 12.7881 | -0.05 | -0.40% | 12.82 | 12.825 | 12.76 | 11,983 |
| Aug 26 2024 | 12.84 | 0.01 | 0.08% | 12.75 | 12.98 | 12.75 | 21,859 |
| Aug 23 2024 | 12.83 | 0.25 | 1.99% | 12.71 | 12.83 | 12.65 | 18,619 |
| Aug 22 2024 | 12.58 | -0.20 | -1.56% | 12.74 | 12.77 | 12.58 | 12,213 |
| Aug 21 2024 | 12.78 | -0.02 | -0.16% | 12.735 | 12.80 | 12.735 | 7,806 |
| Aug 20 2024 | 12.80 | -0.07 | -0.54% | 12.87 | 12.87 | 12.7466 | 9,332 |
| Aug 19 2024 | 12.87 | 0.17 | 1.34% | 12.78 | 12.9475 | 12.78 | 6,331 |
| Aug 16 2024 | 12.70 | 0.16 | 1.28% | 12.55 | 12.74 | 12.55 | 13,509 |
| Aug 15 2024 | 12.54 | 0.07 | 0.56% | 12.53 | 12.6099 | 12.4601 | 6,797 |
| Aug 14 2024 | 12.47 | 0.02 | 0.16% | 12.47 | 12.50 | 12.44 | 8,224 |
| Aug 13 2024 | 12.45 | 0.04 | 0.32% | 12.39 | 12.60 | 12.39 | 15,728 |
| Aug 12 2024 | 12.41 | 0.07 | 0.57% | 12.26 | 12.425 | 12.26 | 21,434 |
| Aug 09 2024 | 12.34 | 0.07 | 0.61% | 12.29 | 12.38 | 12.2489 | 11,551 |
| Aug 08 2024 | 12.265 | 0.26 | 2.12% | 12.10 | 12.27 | 12.10 | 10,373 |
| Aug 07 2024 | 12.01 | 0.15 | 1.26% | 12.13 | 12.175 | 12.005 | 7,927 |
| Aug 06 2024 | 11.86 | 0.06 | 0.51% | 11.80 | 11.909 | 11.79 | 17,565 |
| Aug 05 2024 | 11.80 | -0.44 | -3.59% | 11.75 | 11.89 | 11.41 | 34,663 |
| Aug 02 2024 | 12.24 | -0.29 | -2.31% | 12.33 | 12.33 | 12.21 | 18,700 |
| Aug 01 2024 | 12.53 | -0.07 | -0.56% | 12.62 | 12.6599 | 12.50 | 18,444 |
| Jul 31 2024 | 12.60 | 0.25 | 2.02% | 12.57 | 12.6395 | 12.52 | 55,563 |
| Jul 30 2024 | 12.35 | -0.05 | -0.40% | 12.49 | 12.49 | 12.3069 | 22,284 |
| Jul 29 2024 | 12.40 | -0.03 | -0.20% | 12.43 | 12.43 | 12.37 | 15,928 |
| Jul 26 2024 | 12.425 | 0.11 | 0.85% | 12.44 | 12.44 | 12.335 | 5,802 |
| Jul 25 2024 | 12.32 | -0.12 | -0.96% | 12.40 | 12.4461 | 12.30 | 8,359 |
| Jul 24 2024 | 12.44 | -0.17 | -1.35% | 12.58 | 12.58 | 12.43 | 29,258 |
| Jul 23 2024 | 12.61 | -0.06 | -0.47% | 12.60 | 12.6707 | 12.60 | 12,165 |
| Jul 22 2024 | 12.67 | 0.17 | 1.36% | 12.67 | 12.7599 | 12.65 | 11,135 |
| Jul 19 2024 | 12.50 | -0.26 | -2.04% | 12.72 | 12.72 | 12.50 | 6,645 |
| Jul 18 2024 | 12.76 | -0.06 | -0.47% | 12.79 | 12.8503 | 12.72 | 18,629 |
| Jul 17 2024 | 12.82 | -0.19 | -1.46% | 12.91 | 13.11 | 12.82 | 29,830 |
| Jul 16 2024 | 13.01 | 0.06 | 0.46% | 12.95 | 13.085 | 12.919 | 18,573 |
| Jul 15 2024 | 12.95 | -0.10 | -0.77% | 13.00 | 13.01 | 12.9001 | 24,921 |
| Jul 12 2024 | 13.05 | 0.04 | 0.31% | 13.07 | 13.1389 | 13.05 | 9,258 |
| Jul 11 2024 | 13.01 | 0.14 | 1.09% | 13.00 | 13.0937 | 12.96 | 39,841 |
| Jul 10 2024 | 12.87 | 0.03 | 0.23% | 12.84 | 12.94 | 12.83 | 19,529 |
| Jul 09 2024 | 12.84 | 0.14 | 1.10% | 12.75 | 12.85 | 12.6862 | 12,480 |
| Jul 08 2024 | 12.70 | 0.01 | 0.08% | 12.77 | 12.80 | 12.66 | 18,908 |
| Jul 05 2024 | 12.69 | 0.09 | 0.71% | 12.59 | 12.72 | 12.56 | 21,923 |
| Jul 03 2024 | 12.60 | 0.14 | 1.12% | 12.55 | 12.61 | 12.48 | 14,236 |
| Jul 02 2024 | 12.46 | 0.04 | 0.32% | 12.41 | 12.50 | 12.41 | 16,584 |
| Jul 01 2024 | 12.42 | 0.01 | 0.11% | 12.42 | 12.49 | 12.40 | 19,027 |
| Jun 28 2024 | 12.4061 | 0.00 | 0.00% | 12.4061 | 12.4061 | 12.4061 | 0 |
| Jun 27 2024 | 12.4061 | 0.07 | 0.54% | 12.40 | 12.44 | 12.39 | 8,920 |
| Jun 26 2024 | 12.34 | -0.01 | -0.08% | 12.31 | 12.35 | 12.30 | 10,690 |
