Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 119.23 | -0.21 | -0.18% | 119.23 | 119.23 | 119.23 | 0 |
| Jun 14 2024 | 119.44 | 0.97 | 0.82% | 119.44 | 119.44 | 119.44 | 0 |
| Jun 13 2024 | 118.47 | 0.11 | 0.09% | 118.47 | 118.47 | 118.47 | 0 |
| Jun 12 2024 | 118.36 | 0.17 | 0.14% | 118.36 | 118.36 | 118.36 | 0 |
| Jun 11 2024 | 118.195 | -1.55 | -1.29% | 118.195 | 118.195 | 118.195 | 0 |
| Jun 10 2024 | 119.745 | 0.95 | 0.80% | 119.745 | 119.745 | 119.745 | 0 |
| Jun 07 2024 | 118.79 | -0.26 | -0.21% | 118.79 | 118.79 | 118.79 | 0 |
| Jun 06 2024 | 119.045 | 0.17 | 0.14% | 119.045 | 119.045 | 119.045 | 0 |
| Jun 05 2024 | 118.875 | 0.90 | 0.76% | 118.875 | 118.875 | 118.875 | 0 |
| Jun 04 2024 | 117.975 | -0.51 | -0.43% | 117.975 | 117.975 | 117.975 | 0 |
| Jun 03 2024 | 118.48 | 0.93 | 0.79% | 120.77 | 120.77 | 118.36 | 80 |
| May 31 2024 | 117.55 | -2.11 | -1.76% | 118.68 | 118.68 | 117.48 | 49 |
| May 30 2024 | 119.655 | -0.33 | -0.27% | 119.655 | 119.655 | 119.655 | 0 |
| May 29 2024 | 119.98 | -1.67 | -1.37% | 119.98 | 119.98 | 119.98 | 0 |
| May 28 2024 | 121.65 | 0.65 | 0.53% | 123.22 | 123.22 | 120.705 | 70 |
| May 24 2024 | 121.005 | -0.27 | -0.22% | 121.005 | 121.005 | 121.005 | 0 |
| May 23 2024 | 121.27 | -1.01 | -0.83% | 121.27 | 121.27 | 121.27 | 0 |
| May 22 2024 | 122.28 | 0.05 | 0.04% | 122.28 | 122.28 | 122.28 | 0 |
| May 21 2024 | 122.23 | -0.74 | -0.60% | 122.23 | 122.23 | 122.23 | 0 |
| May 20 2024 | 122.965 | -0.11 | -0.09% | 122.965 | 122.965 | 122.965 | 0 |
| May 17 2024 | 123.075 | 0.44 | 0.35% | 123.075 | 123.075 | 123.075 | 0 |
| May 16 2024 | 122.64 | 0.39 | 0.32% | 122.64 | 122.64 | 122.64 | 0 |
| May 15 2024 | 122.245 | 0.92 | 0.75% | 122.245 | 122.245 | 122.245 | 0 |
| May 14 2024 | 121.33 | -0.30 | -0.25% | 121.33 | 121.33 | 121.33 | 0 |
| May 13 2024 | 121.63 | 0.67 | 0.56% | 121.63 | 121.63 | 121.63 | 0 |
| May 10 2024 | 120.955 | 1.41 | 1.18% | 120.955 | 120.955 | 120.955 | 0 |
| May 09 2024 | 119.55 | 0.38 | 0.32% | 119.55 | 119.55 | 119.55 | 0 |
| May 08 2024 | 119.17 | 0.16 | 0.13% | 119.17 | 119.17 | 119.17 | 0 |
| May 07 2024 | 119.015 | 0.90 | 0.76% | 119.015 | 119.015 | 119.015 | 0 |
| May 03 2024 | 118.115 | 0.43 | 0.37% | 118.115 | 118.115 | 118.115 | 0 |
| May 02 2024 | 117.68 | 1.41 | 1.21% | 117.68 | 117.68 | 117.68 | 0 |
| May 01 2024 | 116.27 | -0.41 | -0.35% | 116.27 | 116.27 | 116.27 | 0 |
| Apr 30 2024 | 116.68 | -0.49 | -0.42% | 116.68 | 116.68 | 116.68 | 0 |
| Apr 29 2024 | 117.17 | 0.89 | 0.77% | 117.17 | 117.17 | 117.17 | 0 |
| Apr 26 2024 | 116.28 | 1.91 | 1.67% | 116.28 | 116.28 | 116.28 | 0 |
| Apr 25 2024 | 114.37 | 0.25 | 0.22% | 114.37 | 114.37 | 114.37 | 0 |
| Apr 24 2024 | 114.12 | -0.09 | -0.08% | 114.12 | 114.12 | 114.12 | 0 |
| Apr 23 2024 | 114.21 | 0.41 | 0.36% | 114.21 | 114.21 | 114.21 | 0 |
| Apr 22 2024 | 113.795 | 0.16 | 0.14% | 114.79 | 114.79 | 113.62 | 100 |
| Apr 19 2024 | 113.635 | -0.37 | -0.32% | 113.635 | 113.635 | 113.635 | 0 |
| Apr 18 2024 | 114.005 | 0.86 | 0.76% | 114.005 | 114.005 | 114.005 | 0 |
| Apr 17 2024 | 113.14 | 0.11 | 0.09% | 113.14 | 113.14 | 113.14 | 0 |
| Apr 16 2024 | 113.035 | -2.86 | -2.47% | 113.035 | 113.035 | 113.035 | 0 |
| Apr 15 2024 | 115.895 | 0.12 | 0.10% | 115.895 | 115.895 | 115.895 | 0 |
| Apr 12 2024 | 115.775 | -1.33 | -1.14% | 115.775 | 115.775 | 115.775 | 0 |
| Apr 11 2024 | 117.105 | 0.50 | 0.42% | 117.105 | 117.105 | 117.105 | 0 |
| Apr 10 2024 | 116.61 | -0.14 | -0.12% | 116.61 | 116.61 | 116.61 | 0 |
| Apr 09 2024 | 116.745 | 0.09 | 0.07% | 116.745 | 116.745 | 116.745 | 0 |
| Apr 08 2024 | 116.66 | 1.08 | 0.93% | 116.66 | 116.66 | 116.66 | 0 |
| Apr 05 2024 | 115.585 | -1.53 | -1.31% | 115.585 | 115.585 | 115.585 | 0 |
| Apr 04 2024 | 117.115 | 0.77 | 0.66% | 117.115 | 117.115 | 117.115 | 0 |
| Apr 03 2024 | 116.35 | -0.50 | -0.42% | 116.35 | 116.35 | 116.35 | 0 |
| Apr 02 2024 | 116.845 | 0.72 | 0.62% | 116.845 | 116.845 | 116.845 | 0 |
| Mar 28 2024 | 116.125 | 0.64 | 0.56% | 116.125 | 116.125 | 116.125 | 0 |
| Mar 27 2024 | 115.48 | 0.11 | 0.10% | 115.48 | 115.48 | 115.48 | 0 |
| Mar 26 2024 | 115.37 | -0.67 | -0.57% | 115.37 | 115.37 | 115.37 | 0 |
| Mar 25 2024 | 116.035 | -0.49 | -0.42% | 116.035 | 116.035 | 116.035 | 0 |
| Mar 22 2024 | 116.52 | -0.40 | -0.34% | 116.52 | 116.52 | 116.52 | 0 |
| Mar 21 2024 | 116.915 | 1.31 | 1.13% | 116.915 | 116.915 | 116.915 | 0 |
| Mar 20 2024 | 115.61 | 0.19 | 0.16% | 115.61 | 115.61 | 115.61 | 0 |
