Register for real-time alerts, custom portfolio, and market movers
EMH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 23.20 | 0.00 | 0.00% | 23.50 | 23.50 | 23.20 | 98,311 |
| May 20 2024 | 23.20 | -0.30 | -1.28% | 23.50 | 23.50 | 23.20 | 122,884 |
| May 17 2024 | 23.50 | 0.50 | 2.17% | 23.50 | 23.50 | 23.50 | 124,965 |
| May 16 2024 | 23.00 | -0.50 | -2.13% | 23.50 | 23.50 | 23.00 | 108,287 |
| May 15 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 205,523 |
| May 14 2024 | 23.50 | -0.90 | -3.69% | 23.50 | 23.50 | 23.50 | 173,151 |
| May 13 2024 | 24.40 | 1.40 | 6.09% | 23.80 | 24.40 | 23.50 | 309,988 |
| May 10 2024 | 23.00 | -0.50 | -2.13% | 24.00 | 24.00 | 23.00 | 92,707 |
| May 09 2024 | 23.50 | 0.75 | 3.30% | 22.75 | 23.50 | 22.75 | 267,482 |
| May 08 2024 | 22.75 | 0.00 | 0.00% | 22.75 | 23.25 | 22.75 | 165,884 |
| May 07 2024 | 22.75 | 1.00 | 4.60% | 21.75 | 22.75 | 21.75 | 249,614 |
| May 03 2024 | 21.75 | -0.50 | -2.25% | 21.75 | 22.00 | 21.75 | 73,256 |
| May 02 2024 | 22.25 | -0.75 | -3.26% | 22.75 | 22.75 | 22.25 | 192,517 |
| May 01 2024 | 23.00 | -0.60 | -2.54% | 23.50 | 24.00 | 23.00 | 303,723 |
| Apr 30 2024 | 23.60 | 3.10 | 15.12% | 20.75 | 23.60 | 20.75 | 702,081 |
| Apr 29 2024 | 20.50 | 0.50 | 2.50% | 20.50 | 20.75 | 20.50 | 261,917 |
| Apr 26 2024 | 20.00 | 0.50 | 2.56% | 19.50 | 20.50 | 19.20 | 587,534 |
| Apr 25 2024 | 19.50 | -1.75 | -8.24% | 20.75 | 21.25 | 18.75 | 842,385 |
| Apr 24 2024 | 21.25 | 2.50 | 13.33% | 18.75 | 21.25 | 18.65 | 578,963 |
| Apr 23 2024 | 18.75 | -0.75 | -3.85% | 19.50 | 19.50 | 18.75 | 567,112 |
| Apr 22 2024 | 19.50 | 0.40 | 2.09% | 19.50 | 19.50 | 19.50 | 252,862 |
| Apr 19 2024 | 19.10 | -1.40 | -6.83% | 19.50 | 19.50 | 19.10 | 218,271 |
| Apr 18 2024 | 20.50 | -0.75 | -3.53% | 21.25 | 21.50 | 19.50 | 694,462 |
| Apr 17 2024 | 21.25 | 2.25 | 11.84% | 19.25 | 21.75 | 19.25 | 1,865,052 |
| Apr 16 2024 | 19.00 | 2.25 | 13.43% | 16.75 | 19.25 | 16.55 | 905,045 |
| Apr 15 2024 | 16.75 | -0.25 | -1.47% | 17.00 | 17.25 | 16.75 | 342,100 |
| Apr 12 2024 | 17.00 | -0.75 | -4.23% | 17.75 | 18.75 | 16.75 | 762,282 |
| Apr 11 2024 | 17.75 | 3.75 | 26.79% | 14.00 | 18.75 | 14.00 | 4,076,246 |
| Apr 10 2024 | 14.00 | 0.25 | 1.82% | 13.75 | 14.00 | 13.75 | 383,573 |
| Apr 09 2024 | 13.75 | -0.15 | -1.08% | 13.75 | 13.90 | 13.75 | 324,096 |
| Apr 08 2024 | 13.90 | -0.10 | -0.71% | 13.75 | 14.00 | 13.70 | 528,645 |
| Apr 05 2024 | 14.00 | 0.20 | 1.45% | 13.75 | 14.00 | 13.75 | 647,059 |
| Apr 04 2024 | 13.80 | 0.55 | 4.15% | 13.00 | 14.00 | 13.00 | 1,138,853 |
| Apr 03 2024 | 13.25 | -0.50 | -3.64% | 13.50 | 13.50 | 13.00 | 590,144 |
| Apr 02 2024 | 13.75 | 0.55 | 4.17% | 13.25 | 13.75 | 13.25 | 1,312,771 |
| Mar 28 2024 | 13.20 | 0.45 | 3.53% | 12.75 | 13.25 | 12.75 | 1,186,170 |
| Mar 27 2024 | 12.75 | -0.50 | -3.77% | 13.50 | 13.50 | 12.75 | 383,984 |
| Mar 26 2024 | 13.25 | 0.25 | 1.92% | 13.00 | 13.25 | 13.00 | 94,168 |
| Mar 25 2024 | 13.00 | 0.50 | 4.00% | 12.50 | 13.00 | 11.75 | 296,683 |
| Mar 22 2024 | 12.50 | -0.75 | -5.66% | 13.25 | 13.50 | 12.25 | 366,901 |
| Mar 21 2024 | 13.25 | -0.25 | -1.85% | 13.25 | 13.25 | 13.25 | 82,682 |
| Mar 20 2024 | 13.50 | -0.75 | -5.26% | 14.25 | 14.25 | 13.25 | 257,853 |
| Mar 19 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 62,078 |
| Mar 18 2024 | 14.25 | 0.25 | 1.79% | 14.00 | 14.25 | 14.00 | 266,017 |
| Mar 15 2024 | 14.00 | 0.50 | 3.70% | 13.75 | 14.25 | 13.75 | 205,880 |
| Mar 14 2024 | 13.50 | -0.25 | -1.82% | 13.75 | 13.75 | 13.50 | 269,091 |
| Mar 13 2024 | 13.75 | -0.35 | -2.48% | 14.25 | 14.25 | 13.75 | 190,693 |
| Mar 12 2024 | 14.10 | -1.55 | -9.90% | 14.50 | 14.50 | 14.10 | 32,315 |
| Mar 11 2024 | 15.65 | 1.15 | 7.93% | 14.50 | 15.65 | 14.25 | 33,594 |
| Mar 08 2024 | 14.50 | 0.25 | 1.75% | 14.25 | 14.50 | 14.25 | 273,743 |
| Mar 07 2024 | 14.25 | -0.25 | -1.72% | 14.75 | 14.75 | 14.25 | 450,115 |
| Mar 06 2024 | 14.50 | -0.50 | -3.33% | 14.75 | 15.25 | 14.50 | 59,711 |
| Mar 05 2024 | 15.00 | -0.50 | -3.23% | 15.00 | 15.25 | 14.50 | 246,005 |
| Mar 04 2024 | 15.50 | 0.25 | 1.64% | 15.25 | 15.50 | 14.75 | 186,907 |
| Mar 01 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.50 | 15.25 | 577,758 |
| Feb 29 2024 | 15.25 | 0.25 | 1.67% | 15.00 | 15.50 | 15.00 | 104,245 |
| Feb 28 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.50 | 15.00 | 64,212 |
| Feb 27 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.50 | 15.00 | 19,808 |
| Feb 26 2024 | 15.00 | -0.25 | -1.64% | 15.25 | 15.50 | 15.00 | 123,552 |
| Feb 23 2024 | 15.25 | -0.25 | -1.61% | 15.50 | 15.75 | 15.25 | 101,817 |
| Feb 22 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 244,415 |
