Register for real-time alerts, custom portfolio, and market movers
EMRAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 36.595 | 0.38 | 1.04% | 36.30 | 36.595 | 36.30 | 1,005 |
| May 15 2024 | 36.22 | 0.34 | 0.95% | 36.22 | 36.22 | 36.22 | 927 |
| May 14 2024 | 35.88 | 0.83 | 2.37% | 35.3965 | 35.88 | 35.3965 | 1,968 |
| May 13 2024 | 35.05 | -0.54 | -1.52% | 35.6088 | 35.6088 | 35.05 | 768 |
| May 10 2024 | 35.59 | 0.21 | 0.59% | 35.515 | 35.60 | 35.45 | 3,592 |
| May 09 2024 | 35.38 | 0.20 | 0.57% | 35.31 | 35.38 | 35.303 | 1,520 |
| May 08 2024 | 35.18 | 0.44 | 1.28% | 34.86 | 35.19 | 34.86 | 72,546 |
| May 07 2024 | 34.736 | 0.07 | 0.19% | 34.77 | 34.86 | 34.736 | 128,039 |
| May 06 2024 | 34.67 | 0.36 | 1.05% | 34.527 | 34.67 | 34.527 | 25,522 |
| May 03 2024 | 34.31 | 0.18 | 0.53% | 34.5503 | 34.65 | 34.31 | 5,624 |
| May 02 2024 | 34.13 | 0.28 | 0.83% | 34.08 | 34.14 | 33.9128 | 9,681 |
| May 01 2024 | 33.85 | 0.00 | 0.01% | 33.56 | 33.89 | 33.56 | 5,983 |
| Apr 30 2024 | 33.848 | -0.42 | -1.23% | 33.44 | 33.858 | 33.44 | 77,638 |
| Apr 29 2024 | 34.27 | 0.49 | 1.44% | 34.71 | 34.71 | 34.18 | 6,404 |
| Apr 26 2024 | 33.7833 | 0.02 | 0.07% | 33.7833 | 33.7833 | 33.7833 | 347 |
| Apr 25 2024 | 33.76 | -0.25 | -0.74% | 33.6935 | 33.883 | 33.6199 | 82,981 |
| Apr 24 2024 | 34.01 | -0.33 | -0.95% | 35.78 | 35.78 | 33.95 | 56,878 |
| Apr 23 2024 | 34.335 | 0.23 | 0.69% | 34.20 | 34.41 | 34.20 | 169,340 |
| Apr 22 2024 | 34.10 | 0.22 | 0.65% | 34.10 | 34.10 | 34.10 | 538,062 |
| Apr 19 2024 | 33.88 | 0.13 | 0.37% | 34.00 | 34.07 | 33.88 | 3,816 |
| Apr 18 2024 | 33.755 | 0.15 | 0.46% | 32.00 | 33.83 | 32.00 | 4,626 |
| Apr 17 2024 | 33.6015 | -0.07 | -0.21% | 33.6962 | 33.6962 | 33.29 | 210,129 |
| Apr 16 2024 | 33.6727 | 0.03 | 0.10% | 33.358 | 33.76 | 33.25 | 208,502 |
| Apr 15 2024 | 33.64 | -0.41 | -1.20% | 34.20 | 34.20 | 33.64 | 37,337 |
| Apr 12 2024 | 34.05 | -0.67 | -1.93% | 34.354 | 34.354 | 34.00 | 39,776 |
| Apr 11 2024 | 34.72 | 0.19 | 0.55% | 34.37 | 34.72 | 34.2511 | 211,794 |
| Apr 10 2024 | 34.53 | -0.51 | -1.46% | 34.81 | 34.81 | 34.53 | 118,084 |
| Apr 09 2024 | 35.04 | 0.12 | 0.34% | 34.9499 | 35.05 | 34.9499 | 17,954 |
| Apr 08 2024 | 34.92 | 0.38 | 1.09% | 34.65 | 34.92 | 34.65 | 25,807 |
| Apr 05 2024 | 34.5428 | -0.28 | -0.80% | 34.6106 | 34.6106 | 34.5428 | 55,347 |
| Apr 04 2024 | 34.82 | 0.14 | 0.40% | 35.15 | 35.15 | 34.82 | 18,411 |
| Apr 03 2024 | 34.68 | 0.14 | 0.40% | 34.50 | 34.74 | 34.50 | 228,844 |
| Apr 02 2024 | 34.542 | -0.23 | -0.66% | 34.50 | 35.41 | 34.50 | 13,011 |
| Apr 01 2024 | 34.77 | -0.48 | -1.36% | 34.69 | 34.77 | 34.596 | 7,385 |
| Mar 28 2024 | 35.25 | 0.30 | 0.87% | 34.96 | 35.25 | 34.9048 | 102,091 |
| Mar 27 2024 | 34.946 | 0.27 | 0.77% | 34.946 | 34.946 | 34.946 | 1,292 |
| Mar 26 2024 | 34.68 | -0.14 | -0.41% | 34.76 | 34.91 | 34.68 | 2,670 |
| Mar 25 2024 | 34.8239 | -0.32 | -0.90% | 35.09 | 35.09 | 34.77 | 10,743 |
| Mar 22 2024 | 35.14 | -0.15 | -0.43% | 35.15 | 35.16 | 35.035 | 3,210 |
| Mar 21 2024 | 35.29 | 0.24 | 0.69% | 35.38 | 35.40 | 35.282 | 1,317 |
| Mar 20 2024 | 35.0495 | -0.15 | -0.44% | 34.55 | 35.09 | 34.55 | 1,149 |
| Mar 19 2024 | 35.2027 | 0.11 | 0.32% | 35.1972 | 35.2027 | 35.1972 | 1,474 |
| Mar 18 2024 | 35.09 | -0.18 | -0.51% | 35.27 | 35.337 | 35.09 | 4,142 |
| Mar 15 2024 | 35.27 | 0.23 | 0.65% | 36.96 | 36.96 | 34.92 | 4,930 |
| Mar 14 2024 | 35.041 | -0.75 | -2.09% | 35.262 | 35.262 | 35.041 | 4,077 |
| Mar 13 2024 | 35.79 | -0.39 | -1.08% | 36.0675 | 36.0675 | 35.79 | 60,207 |
| Mar 12 2024 | 36.18 | -0.03 | -0.08% | 36.08 | 36.272 | 36.05 | 41,846 |
| Mar 11 2024 | 36.21 | -0.03 | -0.08% | 36.1013 | 36.21 | 36.073 | 72,537 |
| Mar 08 2024 | 36.2401 | 0.13 | 0.36% | 36.49 | 36.49 | 36.12 | 50,523 |
| Mar 07 2024 | 36.11 | 0.38 | 1.06% | 36.1128 | 36.24 | 36.11 | 48,314 |
| Mar 06 2024 | 35.7299 | 0.26 | 0.73% | 35.68 | 35.7299 | 35.54 | 38,286 |
| Mar 05 2024 | 35.47 | 0.03 | 0.08% | 35.86 | 35.86 | 35.47 | 169,519 |
| Mar 04 2024 | 35.44 | 0.09 | 0.25% | 35.14 | 35.44 | 35.14 | 29,910 |
| Mar 01 2024 | 35.35 | 0.34 | 0.97% | 35.06 | 35.43 | 35.06 | 3,547 |
| Feb 29 2024 | 35.012 | 0.49 | 1.43% | 35.105 | 35.105 | 35.012 | 62,891 |
| Feb 28 2024 | 34.518 | -0.09 | -0.27% | 34.61 | 34.61 | 34.518 | 806 |
| Feb 27 2024 | 34.61 | -0.10 | -0.29% | 34.75 | 34.77 | 34.61 | 16,549 |
| Feb 26 2024 | 34.71 | -1.32 | -3.66% | 35.00 | 35.073 | 34.49 | 4,874 |
| Feb 23 2024 | 36.03 | 0.24 | 0.67% | 35.95 | 36.12 | 35.95 | 12,805 |
| Feb 22 2024 | 35.79 | 0.12 | 0.34% | 35.75 | 35.79 | 35.625 | 6,439 |
| Feb 21 2024 | 35.67 | 0.11 | 0.31% | 37.41 | 37.41 | 35.58 | 22,591 |
| Feb 20 2024 | 35.56 | -0.33 | -0.92% | 35.687 | 35.694 | 35.56 | 19,927 |
