Register to chat with like-minded investors on our interactive forums.
EMAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 75.735 | -0.25 | -0.32% | 76.06 | 77.00 | 75.525 | 1,347 |
| Jun 06 2024 | 75.98 | 0.63 | 0.83% | 75.85 | 76.06 | 75.68 | 1,234 |
| Jun 05 2024 | 75.355 | 1.44 | 1.95% | 74.67 | 76.215 | 74.59 | 1,319 |
| Jun 04 2024 | 73.915 | -1.25 | -1.66% | 73.76 | 74.305 | 73.415 | 25 |
| Jun 03 2024 | 75.16 | 1.48 | 2.01% | 75.50 | 75.54 | 74.93 | 2,251 |
| May 31 2024 | 73.68 | -1.34 | -1.79% | 74.40 | 75.12 | 73.615 | 8 |
| May 30 2024 | 75.02 | -0.17 | -0.22% | 74.33 | 75.615 | 72.795 | 17,108 |
| May 29 2024 | 75.185 | -1.21 | -1.58% | 75.57 | 75.57 | 75.02 | 3,898 |
| May 28 2024 | 76.39 | 0.30 | 0.39% | 76.56 | 76.735 | 76.27 | 6,140 |
| May 24 2024 | 76.095 | -0.26 | -0.33% | 75.83 | 76.205 | 75.65 | 3,057 |
| May 23 2024 | 76.35 | 0.04 | 0.06% | 76.29 | 76.805 | 76.01 | 629 |
| May 22 2024 | 76.305 | 0.02 | 0.02% | 76.52 | 76.655 | 76.21 | 845 |
| May 21 2024 | 76.29 | -0.66 | -0.86% | 76.44 | 76.44 | 73.43 | 555 |
| May 20 2024 | 76.95 | -0.31 | -0.39% | 77.22 | 77.22 | 76.665 | 159 |
| May 17 2024 | 77.255 | 0.38 | 0.49% | 76.98 | 77.365 | 76.615 | 3,451 |
| May 16 2024 | 76.875 | 0.44 | 0.57% | 76.63 | 77.065 | 76.325 | 2,812 |
| May 15 2024 | 76.44 | 0.89 | 1.18% | 76.03 | 76.98 | 74.165 | 2,180 |
| May 14 2024 | 75.55 | 0.38 | 0.51% | 75.33 | 75.555 | 74.85 | 550 |
| May 13 2024 | 75.165 | 0.71 | 0.95% | 74.41 | 75.30 | 74.41 | 1,744 |
| May 10 2024 | 74.46 | 0.32 | 0.43% | 74.46 | 74.82 | 74.375 | 522 |
| May 09 2024 | 74.14 | 0.26 | 0.35% | 73.90 | 74.145 | 73.605 | 2,551 |
| May 08 2024 | 73.88 | -0.20 | -0.27% | 73.87 | 74.03 | 73.49 | 1,560 |
| May 07 2024 | 74.08 | -0.05 | -0.07% | 73.91 | 74.12 | 73.765 | 3,059 |
| May 03 2024 | 74.13 | 0.95 | 1.30% | 73.58 | 74.60 | 73.085 | 2,987 |
| May 02 2024 | 73.18 | 1.29 | 1.79% | 72.75 | 73.22 | 72.575 | 4,295 |
| May 01 2024 | 71.89 | -0.09 | -0.12% | 72.04 | 72.04 | 71.735 | 613 |
| Apr 30 2024 | 71.975 | -0.42 | -0.57% | 71.82 | 72.255 | 71.75 | 157 |
| Apr 29 2024 | 72.39 | 0.70 | 0.98% | 72.38 | 72.875 | 72.135 | 838 |
| Apr 26 2024 | 71.69 | 0.86 | 1.21% | 71.94 | 72.45 | 71.635 | 3,243 |
| Apr 25 2024 | 70.83 | -0.01 | -0.01% | 70.96 | 71.72 | 70.255 | 1,965 |
| Apr 24 2024 | 70.84 | 0.44 | 0.62% | 71.33 | 71.375 | 70.73 | 9,784 |
| Apr 23 2024 | 70.405 | 0.94 | 1.35% | 70.15 | 71.695 | 69.905 | 510 |
| Apr 22 2024 | 69.47 | 0.35 | 0.51% | 69.44 | 71.21 | 69.115 | 126 |
| Apr 19 2024 | 69.12 | -0.71 | -1.02% | 68.84 | 69.29 | 68.65 | 4,275 |
| Apr 18 2024 | 69.83 | 0.64 | 0.92% | 70.32 | 70.375 | 69.37 | 2,069 |
| Apr 17 2024 | 69.19 | -0.16 | -0.23% | 69.54 | 71.515 | 69.12 | 52 |
| Apr 16 2024 | 69.35 | -1.27 | -1.79% | 69.56 | 69.575 | 69.015 | 20 |
| Apr 15 2024 | 70.615 | -0.07 | -0.10% | 71.02 | 71.145 | 70.45 | 898 |
| Apr 12 2024 | 70.685 | -1.18 | -1.64% | 71.75 | 71.815 | 70.54 | 3,512 |
| Apr 11 2024 | 71.865 | 0.31 | 0.44% | 71.76 | 71.91 | 71.76 | 22,342 |
| Apr 10 2024 | 71.55 | -0.84 | -1.16% | 73.08 | 73.165 | 71.485 | 510 |
| Apr 09 2024 | 72.39 | 0.11 | 0.15% | 72.34 | 72.82 | 72.225 | 1,596 |
| Apr 08 2024 | 72.28 | 0.64 | 0.89% | 71.84 | 72.42 | 71.68 | 3,040 |
| Apr 05 2024 | 71.64 | -0.93 | -1.28% | 71.44 | 72.46 | 71.275 | 9,216 |
| Apr 04 2024 | 72.57 | 0.65 | 0.90% | 72.27 | 72.685 | 71.975 | 58,497 |
| Apr 03 2024 | 71.92 | -0.16 | -0.22% | 71.62 | 72.02 | 71.33 | 3,589 |
| Apr 02 2024 | 72.08 | 0.50 | 0.71% | 71.83 | 72.365 | 71.83 | 858 |
| Mar 28 2024 | 71.575 | 0.52 | 0.72% | 71.36 | 71.715 | 70.715 | 294 |
| Mar 27 2024 | 71.06 | -0.23 | -0.32% | 71.19 | 71.19 | 70.855 | 284 |
| Mar 26 2024 | 71.29 | 0.12 | 0.17% | 71.39 | 71.85 | 71.17 | 1,493 |
| Mar 25 2024 | 71.17 | 0.04 | 0.06% | 71.17 | 71.33 | 70.96 | 5,430 |
| Mar 22 2024 | 71.13 | -0.63 | -0.88% | 71.35 | 71.475 | 70.995 | 123 |
| Mar 21 2024 | 71.76 | 0.95 | 1.33% | 71.92 | 72.31 | 71.62 | 3,067 |
| Mar 20 2024 | 70.815 | 0.19 | 0.28% | 70.70 | 71.115 | 70.665 | 1,132 |
| Mar 19 2024 | 70.62 | -0.55 | -0.77% | 71.40 | 71.40 | 70.255 | 2,855 |
| Mar 18 2024 | 71.165 | 0.17 | 0.23% | 71.86 | 71.86 | 71.115 | 656 |
| Mar 15 2024 | 71.00 | -0.54 | -0.75% | 71.02 | 71.275 | 70.80 | 744 |
| Mar 14 2024 | 71.535 | -0.23 | -0.31% | 72.11 | 72.175 | 71.39 | 28,738 |
| Mar 13 2024 | 71.76 | -0.46 | -0.64% | 72.04 | 72.105 | 71.665 | 69,392 |
| Mar 12 2024 | 72.22 | 0.77 | 1.07% | 72.24 | 75.91 | 71.77 | 2,389 |
| Mar 11 2024 | 71.455 | 0.15 | 0.21% | 71.48 | 71.665 | 71.265 | 1,171 |
