Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 996.55 | 3.55 | 0.36% | 992.10 | 996.55 | 992.10 | 23 |
| May 30 2024 | 993.00 | 2.90 | 0.29% | 994.00 | 994.00 | 993.00 | 458 |
| May 29 2024 | 990.10 | -2.00 | -0.20% | 989.30 | 992.30 | 989.30 | 3,222 |
| May 28 2024 | 992.10 | -3.10 | -0.31% | 991.40 | 995.40 | 991.40 | 920 |
| May 24 2024 | 995.20 | -1.05 | -0.11% | 996.20 | 999.20 | 995.20 | 388 |
| May 23 2024 | 996.25 | -3.20 | -0.32% | 1,002.80 | 1,002.80 | 996.25 | 1,362 |
| May 22 2024 | 999.45 | -0.80 | -0.08% | 997.00 | 1,000.20 | 997.00 | 216 |
| May 21 2024 | 1,000.25 | 0.20 | 0.02% | 1,001.40 | 1,001.40 | 1,000.25 | 101 |
| May 20 2024 | 1,000.05 | -0.35 | -0.03% | 1,000.20 | 1,003.00 | 1,000.05 | 112 |
| May 17 2024 | 1,000.40 | -6.00 | -0.60% | 1,003.80 | 1,003.80 | 1,000.40 | 709 |
| May 16 2024 | 1,006.40 | 0.40 | 0.04% | 1,009.80 | 1,009.80 | 1,006.40 | 859 |
| May 15 2024 | 1,006.00 | 0.70 | 0.07% | 1,002.00 | 1,006.00 | 1,002.00 | 1,220 |
| May 14 2024 | 1,005.30 | -0.80 | -0.08% | 1,005.20 | 1,005.30 | 1,005.20 | 64 |
| May 13 2024 | 1,006.10 | -1.60 | -0.16% | 1,005.60 | 1,009.60 | 1,005.60 | 146 |
| May 10 2024 | 1,007.70 | -0.70 | -0.07% | 1,010.60 | 1,010.60 | 1,007.70 | 214 |
| May 09 2024 | 1,008.40 | -1.70 | -0.17% | 1,006.80 | 1,011.00 | 1,006.80 | 78 |
| May 08 2024 | 1,010.10 | 0.30 | 0.03% | 1,012.20 | 1,012.20 | 1,010.10 | 36 |
| May 07 2024 | 1,009.80 | 5.80 | 0.58% | 1,007.40 | 1,011.00 | 1,007.40 | 260 |
| May 03 2024 | 1,004.00 | 3.95 | 0.39% | 997.10 | 1,004.00 | 997.10 | 204 |
| May 02 2024 | 1,000.05 | 3.45 | 0.35% | 997.40 | 1,003.40 | 997.40 | 5 |
| May 01 2024 | 996.60 | 1.70 | 0.17% | 989.40 | 998.40 | 989.40 | 150 |
| Apr 30 2024 | 994.90 | -0.90 | -0.09% | 994.10 | 997.90 | 994.10 | 1,990 |
| Apr 29 2024 | 995.80 | -4.05 | -0.41% | 996.40 | 999.10 | 995.80 | 1,885 |
| Apr 26 2024 | 999.85 | 6.15 | 0.62% | 992.80 | 999.85 | 991.10 | 2,232 |
| Apr 25 2024 | 993.70 | -6.75 | -0.67% | 997.10 | 997.10 | 993.70 | 269 |
| Apr 24 2024 | 1,000.45 | -5.85 | -0.58% | 1,000.80 | 1,006.80 | 1,000.45 | 1,506 |
| Apr 23 2024 | 1,006.30 | -4.90 | -0.48% | 1,006.00 | 1,015.20 | 1,006.00 | 786 |
| Apr 22 2024 | 1,011.20 | 6.75 | 0.67% | 1,007.00 | 1,015.60 | 1,007.00 | 1,284 |
| Apr 19 2024 | 1,004.45 | 4.95 | 0.50% | 996.80 | 1,005.60 | 996.80 | 3,641 |
| Apr 18 2024 | 999.50 | -1.85 | -0.18% | 999.00 | 1,002.80 | 999.00 | 4,462 |
| Apr 17 2024 | 1,001.35 | 2.35 | 0.24% | 996.00 | 1,004.80 | 996.00 | 1,289 |
| Apr 16 2024 | 999.00 | 0.70 | 0.07% | 993.10 | 1,002.40 | 993.10 | 2,926 |
| Apr 15 2024 | 998.30 | -8.80 | -0.87% | 999.10 | 1,007.00 | 998.30 | 2,292 |
| Apr 12 2024 | 1,007.10 | 8.10 | 0.81% | 1,004.60 | 1,013.00 | 1,004.60 | 1,936 |
| Apr 11 2024 | 999.00 | -3.35 | -0.33% | 995.70 | 1,003.20 | 995.70 | 1,468 |
| Apr 10 2024 | 1,002.35 | 0.25 | 0.02% | 998.40 | 1,002.35 | 998.40 | 2,302 |
| Apr 09 2024 | 1,002.10 | 2.95 | 0.30% | 995.10 | 1,002.80 | 995.10 | 2,375 |
| Apr 08 2024 | 999.15 | -2.60 | -0.26% | 995.20 | 1,003.20 | 995.20 | 5,130 |
| Apr 05 2024 | 1,001.75 | -0.25 | -0.02% | 997.30 | 1,005.80 | 997.30 | 2,137 |
| Apr 04 2024 | 1,002.00 | 0.00 | 0.00% | 997.20 | 1,004.20 | 997.20 | 4,929 |
| Apr 03 2024 | 1,002.00 | -3.55 | -0.35% | 1,001.60 | 1,009.40 | 1,001.60 | 3,695 |
| Apr 02 2024 | 1,005.55 | -1.55 | -0.15% | 999.50 | 1,008.60 | 999.50 | 3,641 |
| Mar 28 2024 | 1,007.10 | -2.00 | -0.20% | 1,004.80 | 1,012.60 | 1,004.80 | 2,086 |
| Mar 27 2024 | 1,009.10 | 1.30 | 0.13% | 1,003.00 | 1,011.80 | 1,003.00 | 2,055 |
| Mar 26 2024 | 1,007.80 | 3.10 | 0.31% | 1,002.00 | 1,007.80 | 1,002.00 | 914 |
| Mar 25 2024 | 1,004.70 | -5.80 | -0.57% | 1,001.20 | 1,008.80 | 1,001.20 | 2,539 |
| Mar 22 2024 | 1,010.50 | 8.15 | 0.81% | 1,005.00 | 1,012.20 | 1,005.00 | 2,306 |
| Mar 21 2024 | 1,002.35 | 5.60 | 0.56% | 990.30 | 1,002.35 | 990.30 | 1,113 |
| Mar 20 2024 | 996.75 | 1.40 | 0.14% | 994.70 | 1,002.40 | 994.70 | 3,206 |
| Mar 19 2024 | 995.35 | 4.45 | 0.45% | 990.80 | 998.10 | 990.80 | 3,523 |
| Mar 18 2024 | 990.90 | 0.30 | 0.03% | 987.10 | 995.20 | 987.10 | 1,567 |
| Mar 15 2024 | 990.60 | -0.60 | -0.06% | 988.30 | 996.00 | 988.30 | 1,975 |
| Mar 14 2024 | 991.20 | -1.40 | -0.14% | 987.20 | 995.80 | 987.20 | 527 |
| Mar 13 2024 | 992.60 | -0.90 | -0.09% | 987.10 | 994.20 | 987.10 | 2,519 |
| Mar 12 2024 | 993.50 | 1.45 | 0.15% | 991.00 | 998.80 | 991.00 | 1,681 |
| Mar 11 2024 | 992.05 | 3.15 | 0.32% | 985.90 | 993.80 | 985.90 | 1,956 |
| Mar 08 2024 | 988.90 | -3.45 | -0.35% | 987.80 | 995.50 | 987.80 | 1,087 |
| Mar 07 2024 | 992.35 | -3.20 | -0.32% | 990.40 | 999.00 | 990.40 | 1,006 |
| Mar 06 2024 | 995.55 | 1.00 | 0.10% | 989.50 | 999.20 | 989.50 | 5,141 |
| Mar 05 2024 | 994.55 | 1.95 | 0.20% | 1,001.00 | 1,001.00 | 994.55 | 1,067 |
