Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EJF0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 128.50 | 0.00 | 0.00% | 128.50 | 128.50 | 127.50 | 0 |
| May 20 2024 | 128.50 | 0.00 | 0.00% | 128.50 | 128.50 | 128.50 | 0 |
| May 17 2024 | 128.50 | 0.50 | 0.39% | 128.00 | 128.50 | 128.00 | 0 |
| May 16 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 128.00 | 0 |
| May 15 2024 | 128.00 | -0.50 | -0.39% | 128.50 | 128.50 | 128.00 | 10,000 |
| May 14 2024 | 128.50 | 1.00 | 0.78% | 127.50 | 128.50 | 127.50 | 0 |
| May 13 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 0 |
| May 10 2024 | 127.50 | 1.00 | 0.79% | 126.50 | 127.50 | 126.50 | 9,426 |
| May 09 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0 |
| May 08 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0 |
| May 07 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0 |
| May 03 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0 |
| May 02 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.00 | 0 |
| May 01 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 7,000 |
| Apr 30 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0 |
| Apr 29 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0 |
| Apr 26 2024 | 126.50 | -0.50 | -0.39% | 127.00 | 127.00 | 126.50 | 11,858 |
| Apr 25 2024 | 127.00 | 0.00 | 0.00% | 126.50 | 127.00 | 126.50 | 18,338 |
| Apr 24 2024 | 127.00 | 0.00 | 0.00% | 126.50 | 127.00 | 126.50 | 0 |
| Apr 23 2024 | 127.00 | 0.50 | 0.40% | 126.50 | 127.00 | 126.50 | 0 |
| Apr 22 2024 | 126.50 | 0.50 | 0.40% | 125.50 | 126.50 | 125.50 | 3,200 |
| Apr 19 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.00 | 126.00 | 2,368 |
| Apr 18 2024 | 126.00 | 1.00 | 0.80% | 125.00 | 126.00 | 125.00 | 0 |
| Apr 17 2024 | 125.00 | 0.50 | 0.40% | 124.50 | 125.00 | 124.50 | 17,960 |
| Apr 16 2024 | 124.50 | 0.50 | 0.40% | 124.00 | 124.50 | 124.00 | 9,601 |
| Apr 15 2024 | 124.00 | -0.50 | -0.40% | 124.50 | 124.50 | 124.00 | 34,986 |
| Apr 12 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 27,932 |
| Apr 11 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 30,151 |
| Apr 10 2024 | 124.50 | 0.50 | 0.40% | 123.50 | 124.50 | 123.50 | 0 |
| Apr 09 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 9,200 |
| Apr 08 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 20,200 |
| Apr 05 2024 | 124.00 | -0.50 | -0.40% | 124.00 | 124.00 | 124.00 | 16,000 |
| Apr 04 2024 | 124.50 | 0.50 | 0.40% | 124.00 | 124.50 | 124.00 | 0 |
| Apr 03 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 8,590 |
| Apr 02 2024 | 124.00 | 0.50 | 0.40% | 123.50 | 124.00 | 123.50 | 0 |
| Mar 28 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 2,000 |
| Mar 27 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 26 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 10,000 |
| Mar 25 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 22 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 21 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 20 2024 | 123.50 | -0.50 | -0.40% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 19 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 2,400 |
| Mar 18 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 0 |
| Mar 15 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 0 |
| Mar 14 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 19,092 |
| Mar 13 2024 | 124.00 | 0.00 | 0.00% | 123.50 | 124.00 | 123.50 | 14,002 |
| Mar 12 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 0 |
| Mar 11 2024 | 124.00 | 0.00 | 0.00% | 124.00 | 124.00 | 124.00 | 0 |
| Mar 08 2024 | 124.00 | 0.00 | 0.00% | 123.50 | 124.00 | 123.50 | 0 |
| Mar 07 2024 | 124.00 | 0.50 | 0.40% | 123.50 | 124.00 | 123.00 | 15,000 |
| Mar 06 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 05 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 04 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Mar 01 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 15,274 |
| Feb 29 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 8,000 |
| Feb 28 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Feb 27 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Feb 26 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 831 |
| Feb 23 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
| Feb 22 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 0 |
