Register for streaming realtime charts, analysis tools, and prices.
EMAE4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 47.15 | -1.18 | -2.44% | 48.01 | 48.02 | 47.01 | 9,700 |
| May 17 2024 | 48.33 | -1.51 | -3.03% | 50.46 | 50.46 | 48.17 | 9,600 |
| May 16 2024 | 49.84 | -0.46 | -0.91% | 51.82 | 51.82 | 49.84 | 6,200 |
| May 15 2024 | 50.30 | -1.69 | -3.25% | 51.88 | 51.88 | 50.30 | 3,100 |
| May 14 2024 | 51.99 | -0.50 | -0.95% | 51.40 | 51.99 | 50.86 | 2,100 |
| May 13 2024 | 52.49 | 0.00 | 0.00% | 52.01 | 52.99 | 51.50 | 2,100 |
| May 10 2024 | 52.49 | -0.51 | -0.96% | 53.20 | 53.29 | 49.01 | 4,500 |
| May 09 2024 | 53.00 | 0.20 | 0.38% | 52.90 | 53.00 | 52.00 | 1,100 |
| May 08 2024 | 52.80 | -1.32 | -2.44% | 54.00 | 54.84 | 52.51 | 3,100 |
| May 07 2024 | 54.12 | 0.62 | 1.16% | 54.99 | 54.99 | 53.01 | 1,900 |
| May 06 2024 | 53.50 | -3.91 | -6.81% | 57.45 | 57.95 | 50.56 | 22,400 |
| May 03 2024 | 57.41 | -0.57 | -0.98% | 58.10 | 58.10 | 54.96 | 8,500 |
| May 02 2024 | 57.98 | 0.28 | 0.49% | 57.70 | 58.00 | 56.06 | 2,300 |
| Apr 30 2024 | 57.70 | -0.55 | -0.94% | 58.30 | 58.84 | 56.50 | 3,100 |
| Apr 29 2024 | 58.25 | -0.55 | -0.94% | 58.94 | 58.99 | 56.00 | 3,600 |
| Apr 26 2024 | 58.80 | 1.56 | 2.73% | 57.10 | 59.35 | 57.02 | 4,600 |
| Apr 25 2024 | 57.24 | 5.24 | 10.08% | 52.00 | 57.24 | 52.00 | 8,200 |
| Apr 24 2024 | 52.00 | 2.00 | 4.00% | 51.39 | 52.00 | 50.00 | 4,100 |
| Apr 23 2024 | 50.00 | -2.88 | -5.45% | 52.91 | 54.03 | 49.58 | 15,500 |
| Apr 22 2024 | 52.88 | -1.52 | -2.79% | 56.75 | 60.00 | 52.46 | 25,100 |
| Apr 19 2024 | 54.40 | -22.05 | -28.84% | 75.20 | 80.00 | 50.60 | 75,000 |
| Apr 18 2024 | 76.45 | 8.22 | 12.05% | 69.49 | 76.45 | 69.03 | 15,900 |
| Apr 17 2024 | 68.23 | -1.77 | -2.53% | 71.96 | 72.00 | 67.15 | 19,700 |
| Apr 16 2024 | 70.00 | -5.47 | -7.25% | 75.55 | 75.55 | 69.99 | 21,400 |
| Apr 15 2024 | 75.47 | -2.42 | -3.11% | 77.49 | 77.70 | 75.20 | 5,600 |
| Apr 12 2024 | 77.89 | 0.89 | 1.16% | 78.48 | 80.50 | 76.17 | 27,600 |
| Apr 11 2024 | 77.00 | -1.99 | -2.52% | 79.00 | 80.72 | 76.50 | 18,000 |
| Apr 10 2024 | 78.99 | -0.51 | -0.64% | 78.93 | 79.90 | 76.04 | 10,800 |
| Apr 09 2024 | 79.50 | -0.34 | -0.43% | 82.00 | 82.00 | 78.00 | 9,400 |
| Apr 08 2024 | 79.84 | 0.24 | 0.30% | 79.60 | 80.89 | 78.50 | 4,800 |
| Apr 05 2024 | 79.60 | 1.60 | 2.05% | 78.40 | 79.89 | 72.00 | 2,200 |
| Apr 04 2024 | 78.00 | 2.01 | 2.65% | 75.76 | 79.20 | 75.03 | 11,600 |
| Apr 03 2024 | 75.99 | 4.99 | 7.03% | 70.99 | 75.99 | 68.00 | 10,200 |
| Apr 02 2024 | 71.00 | 0.00 | 0.00% | 70.50 | 71.00 | 69.02 | 2,200 |
| Apr 01 2024 | 71.00 | 1.02 | 1.46% | 69.98 | 72.48 | 69.98 | 2,700 |
| Mar 28 2024 | 69.98 | -0.02 | -0.03% | 70.20 | 71.95 | 68.51 | 2,700 |
| Mar 27 2024 | 70.00 | 0.01 | 0.01% | 69.99 | 70.15 | 68.13 | 1,800 |
| Mar 26 2024 | 69.99 | -0.01 | -0.01% | 70.00 | 70.30 | 68.21 | 2,300 |
| Mar 25 2024 | 70.00 | 0.20 | 0.29% | 69.68 | 71.12 | 68.56 | 3,400 |
| Mar 22 2024 | 69.80 | -0.19 | -0.27% | 70.50 | 72.70 | 68.57 | 7,300 |
| Mar 21 2024 | 69.99 | 0.01 | 0.01% | 71.00 | 71.10 | 68.00 | 4,300 |
| Mar 20 2024 | 69.98 | 3.19 | 4.78% | 66.69 | 70.34 | 66.00 | 9,500 |
| Mar 19 2024 | 66.79 | 1.27 | 1.94% | 64.99 | 66.79 | 59.00 | 25,300 |
| Mar 18 2024 | 65.52 | -10.78 | -14.13% | 77.43 | 77.43 | 65.52 | 20,900 |
| Mar 15 2024 | 76.30 | -6.18 | -7.49% | 83.00 | 83.00 | 76.00 | 14,300 |
| Mar 14 2024 | 82.48 | -2.02 | -2.39% | 85.50 | 85.51 | 80.00 | 14,900 |
| Mar 13 2024 | 84.50 | 3.02 | 3.71% | 81.81 | 89.00 | 81.81 | 26,100 |
| Mar 12 2024 | 81.48 | 1.58 | 1.98% | 80.50 | 84.00 | 79.91 | 15,900 |
| Mar 11 2024 | 79.90 | -0.09 | -0.11% | 79.99 | 80.99 | 78.00 | 11,800 |
| Mar 08 2024 | 79.99 | 3.99 | 5.25% | 77.00 | 81.00 | 77.00 | 20,300 |
| Mar 07 2024 | 76.00 | 4.50 | 6.29% | 71.78 | 78.00 | 71.05 | 25,900 |
| Mar 06 2024 | 71.50 | 0.00 | 0.00% | 71.50 | 71.50 | 71.00 | 5,600 |
| Mar 05 2024 | 71.50 | 0.23 | 0.32% | 71.20 | 71.50 | 70.13 | 8,000 |
| Mar 04 2024 | 71.27 | 2.91 | 4.26% | 69.00 | 71.31 | 69.00 | 6,500 |
| Mar 01 2024 | 68.36 | 3.33 | 5.12% | 66.48 | 68.36 | 66.48 | 5,500 |
| Feb 29 2024 | 65.03 | 0.03 | 0.05% | 64.98 | 66.00 | 64.41 | 2,800 |
| Feb 28 2024 | 65.00 | 0.02 | 0.03% | 65.01 | 65.01 | 63.83 | 600 |
| Feb 27 2024 | 64.98 | 0.96 | 1.50% | 64.20 | 65.00 | 63.10 | 2,100 |
| Feb 26 2024 | 64.02 | 0.49 | 0.77% | 62.87 | 64.30 | 62.87 | 3,700 |
| Feb 23 2024 | 63.53 | 1.14 | 1.83% | 62.99 | 63.53 | 61.00 | 3,300 |
| Feb 22 2024 | 62.39 | 1.41 | 2.31% | 61.00 | 62.39 | 60.40 | 1,600 |
| Feb 21 2024 | 60.98 | 0.08 | 0.13% | 60.26 | 61.25 | 59.94 | 3,100 |
