Register for streaming realtime charts, analysis tools, and prices.
EMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 257.60 | 2.00 | 0.78% | 256.80 | 258.20 | 254.00 | 3,663,954 |
| May 09 2024 | 255.60 | -6.00 | -2.29% | 260.00 | 262.20 | 255.60 | 2,145,675 |
| May 08 2024 | 261.60 | -0.20 | -0.08% | 262.00 | 263.20 | 257.60 | 3,659,263 |
| May 07 2024 | 261.80 | -3.40 | -1.28% | 266.80 | 268.60 | 261.00 | 1,937,866 |
| May 03 2024 | 265.20 | 2.20 | 0.84% | 265.00 | 268.40 | 264.00 | 2,346,129 |
| May 02 2024 | 263.00 | 4.20 | 1.62% | 259.80 | 264.40 | 259.20 | 2,350,044 |
| May 01 2024 | 258.80 | 1.20 | 0.47% | 253.20 | 260.40 | 253.20 | 1,731,937 |
| Apr 30 2024 | 257.60 | 2.60 | 1.02% | 260.60 | 260.60 | 254.20 | 2,842,764 |
| Apr 29 2024 | 255.00 | 8.00 | 3.24% | 251.00 | 255.60 | 247.80 | 2,627,499 |
| Apr 26 2024 | 247.00 | 3.00 | 1.23% | 246.00 | 250.60 | 244.80 | 2,455,358 |
| Apr 25 2024 | 244.00 | -0.80 | -0.33% | 244.60 | 249.20 | 242.00 | 2,380,701 |
| Apr 24 2024 | 244.80 | -2.80 | -1.13% | 248.40 | 249.40 | 242.40 | 3,847,065 |
| Apr 23 2024 | 247.60 | 1.40 | 0.57% | 247.80 | 250.60 | 246.40 | 5,437,108 |
| Apr 22 2024 | 246.20 | -4.80 | -1.91% | 248.80 | 251.60 | 244.40 | 8,317,599 |
| Apr 19 2024 | 251.00 | -17.60 | -6.55% | 245.00 | 257.60 | 245.00 | 4,776,738 |
| Apr 18 2024 | 268.60 | 3.20 | 1.21% | 267.40 | 269.20 | 264.60 | 3,736,287 |
| Apr 17 2024 | 265.40 | 0.80 | 0.30% | 264.80 | 269.00 | 264.80 | 2,933,017 |
| Apr 16 2024 | 264.60 | -4.40 | -1.64% | 267.00 | 269.20 | 262.60 | 12,910,313 |
| Apr 15 2024 | 269.00 | 1.80 | 0.67% | 267.00 | 271.60 | 265.80 | 10,937,980 |
| Apr 12 2024 | 267.20 | 2.40 | 0.91% | 267.40 | 270.20 | 265.60 | 2,333,097 |
| Apr 11 2024 | 264.80 | -10.60 | -3.85% | 269.80 | 274.40 | 263.40 | 3,920,092 |
| Apr 10 2024 | 275.40 | 1.80 | 0.66% | 275.20 | 278.80 | 273.00 | 2,366,381 |
| Apr 09 2024 | 273.60 | -4.20 | -1.51% | 276.80 | 277.60 | 272.80 | 2,946,798 |
| Apr 08 2024 | 277.80 | 4.40 | 1.61% | 273.00 | 278.60 | 272.60 | 2,524,627 |
| Apr 05 2024 | 273.40 | -3.00 | -1.09% | 273.20 | 274.40 | 271.40 | 1,425,908 |
| Apr 04 2024 | 276.40 | 2.40 | 0.88% | 274.20 | 279.20 | 274.20 | 2,110,657 |
| Apr 03 2024 | 274.00 | 8.00 | 3.01% | 266.00 | 274.40 | 265.20 | 2,759,316 |
| Apr 02 2024 | 266.00 | -1.40 | -0.52% | 266.40 | 272.40 | 264.60 | 2,612,775 |
| Mar 28 2024 | 267.40 | 3.30 | 1.25% | 265.40 | 268.40 | 264.40 | 2,062,609 |
| Mar 27 2024 | 264.10 | 0.20 | 0.08% | 269.00 | 270.00 | 263.20 | 2,644,373 |
| Mar 26 2024 | 263.90 | 2.60 | 1.00% | 262.50 | 263.90 | 260.30 | 2,690,437 |
| Mar 25 2024 | 261.30 | 2.00 | 0.77% | 260.00 | 262.90 | 258.50 | 2,644,977 |
| Mar 22 2024 | 259.30 | -1.50 | -0.58% | 259.60 | 262.30 | 259.00 | 1,884,188 |
| Mar 21 2024 | 260.80 | 6.90 | 2.72% | 256.80 | 260.90 | 255.50 | 3,121,489 |
| Mar 20 2024 | 253.90 | 0.10 | 0.04% | 253.00 | 254.70 | 251.20 | 2,050,467 |
| Mar 19 2024 | 253.80 | 4.10 | 1.64% | 247.90 | 253.80 | 247.90 | 1,959,512 |
| Mar 18 2024 | 249.70 | -4.40 | -1.73% | 252.80 | 253.10 | 247.30 | 2,487,688 |
| Mar 15 2024 | 254.10 | -1.70 | -0.66% | 256.90 | 257.30 | 252.20 | 8,254,476 |
| Mar 14 2024 | 255.80 | 0.20 | 0.08% | 255.30 | 258.40 | 253.60 | 3,444,339 |
| Mar 13 2024 | 255.60 | 5.90 | 2.36% | 265.80 | 273.40 | 253.00 | 6,259,003 |
| Mar 12 2024 | 249.70 | 0.50 | 0.20% | 251.80 | 251.80 | 248.60 | 2,193,898 |
| Mar 11 2024 | 249.20 | -0.80 | -0.32% | 249.20 | 250.90 | 245.30 | 1,658,885 |
| Mar 08 2024 | 250.00 | 0.60 | 0.24% | 249.60 | 251.10 | 247.60 | 1,342,098 |
| Mar 07 2024 | 249.40 | 0.60 | 0.24% | 251.50 | 252.40 | 248.40 | 24,640,396 |
| Mar 06 2024 | 248.80 | 4.20 | 1.72% | 245.20 | 250.30 | 245.20 | 2,316,309 |
| Mar 05 2024 | 244.60 | 2.80 | 1.16% | 242.30 | 246.00 | 241.30 | 2,463,076 |
| Mar 04 2024 | 241.80 | -3.80 | -1.55% | 247.00 | 251.00 | 241.20 | 1,773,053 |
| Mar 01 2024 | 245.60 | 2.10 | 0.86% | 243.90 | 246.40 | 234.80 | 3,396,217 |
| Feb 29 2024 | 243.50 | 2.30 | 0.95% | 242.00 | 262.30 | 242.00 | 5,772,596 |
| Feb 28 2024 | 241.20 | 1.10 | 0.46% | 236.80 | 241.20 | 236.80 | 3,367,719 |
| Feb 27 2024 | 240.10 | -4.10 | -1.68% | 244.90 | 246.50 | 239.40 | 3,038,980 |
| Feb 26 2024 | 244.20 | 5.20 | 2.18% | 234.20 | 247.90 | 234.20 | 3,088,858 |
| Feb 23 2024 | 239.00 | -1.10 | -0.46% | 238.90 | 241.10 | 238.20 | 1,555,077 |
| Feb 22 2024 | 240.10 | 2.20 | 0.92% | 242.60 | 242.60 | 236.60 | 5,201,335 |
| Feb 21 2024 | 237.90 | 1.80 | 0.76% | 236.30 | 238.80 | 236.20 | 1,113,111 |
| Feb 20 2024 | 236.10 | -2.50 | -1.05% | 244.00 | 244.00 | 235.50 | 2,266,109 |
| Feb 19 2024 | 238.60 | 4.30 | 1.84% | 238.00 | 238.70 | 233.50 | 953,053 |
| Feb 16 2024 | 234.30 | 1.60 | 0.69% | 238.40 | 238.40 | 232.90 | 1,447,907 |
| Feb 15 2024 | 232.70 | 0.60 | 0.26% | 234.30 | 234.50 | 232.00 | 1,516,584 |
| Feb 14 2024 | 232.10 | 3.30 | 1.44% | 230.00 | 236.10 | 229.60 | 1,101,828 |
| Feb 13 2024 | 228.80 | -3.30 | -1.42% | 232.10 | 232.30 | 226.00 | 5,104,321 |
| Feb 12 2024 | 232.10 | 2.40 | 1.04% | 230.60 | 233.20 | 229.30 | 5,471,681 |
