Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2,707.00 | 30.00 | 1.12% | 2,686.00 | 2,707.00 | 2,684.00 | 136,753 |
| Jun 17 2024 | 2,677.00 | 8.00 | 0.30% | 2,678.00 | 2,685.00 | 2,673.00 | 84,340 |
| Jun 14 2024 | 2,669.00 | 24.00 | 0.91% | 2,664.00 | 2,670.50 | 2,654.00 | 72,942 |
| Jun 13 2024 | 2,645.00 | -3.00 | -0.11% | 2,650.00 | 2,662.00 | 2,641.50 | 585,215 |
| Jun 12 2024 | 2,648.00 | 24.00 | 0.91% | 2,638.00 | 2,649.00 | 2,632.50 | 124,912 |
| Jun 11 2024 | 2,624.00 | -19.50 | -0.74% | 2,643.00 | 2,643.00 | 2,622.50 | 191,777 |
| Jun 10 2024 | 2,643.50 | 2.50 | 0.09% | 2,639.00 | 2,645.00 | 2,625.00 | 1,610,670 |
| Jun 07 2024 | 2,641.00 | 1.00 | 0.04% | 2,647.00 | 2,649.50 | 2,633.50 | 213,690 |
| Jun 06 2024 | 2,640.00 | 14.00 | 0.53% | 2,633.00 | 2,649.00 | 2,628.50 | 98,055 |
| Jun 05 2024 | 2,626.00 | 49.00 | 1.90% | 2,603.00 | 2,645.00 | 2,599.00 | 102,374 |
| Jun 04 2024 | 2,577.00 | -44.00 | -1.68% | 2,573.00 | 2,590.00 | 2,569.50 | 187,123 |
| Jun 03 2024 | 2,621.00 | 28.00 | 1.08% | 2,648.00 | 2,661.00 | 2,619.00 | 173,763 |
| May 31 2024 | 2,593.00 | -39.00 | -1.48% | 2,605.00 | 2,618.00 | 2,591.50 | 181,845 |
| May 30 2024 | 2,632.00 | -8.00 | -0.30% | 2,621.00 | 2,633.50 | 2,619.50 | 93,049 |
| May 29 2024 | 2,640.00 | -27.00 | -1.01% | 2,647.00 | 2,652.00 | 2,636.00 | 93,090 |
| May 28 2024 | 2,667.00 | -7.50 | -0.28% | 2,677.00 | 2,689.50 | 2,664.00 | 68,509 |
| May 24 2024 | 2,674.50 | -9.50 | -0.35% | 2,673.00 | 2,681.545 | 2,667.00 | 55,645 |
| May 23 2024 | 2,684.00 | -10.00 | -0.37% | 2,698.00 | 2,704.00 | 2,678.00 | 56,101 |
| May 22 2024 | 2,694.00 | -6.00 | -0.22% | 2,698.00 | 2,706.50 | 2,689.50 | 208,608 |
| May 21 2024 | 2,700.00 | -21.00 | -0.77% | 2,699.00 | 2,707.50 | 2,696.00 | 97,155 |
| May 20 2024 | 2,721.00 | -6.00 | -0.22% | 2,724.00 | 2,734.00 | 2,711.00 | 149,161 |
| May 17 2024 | 2,727.00 | 4.00 | 0.15% | 2,720.00 | 2,734.00 | 2,717.00 | 40,890 |
| May 16 2024 | 2,723.00 | 10.00 | 0.37% | 2,712.00 | 2,727.50 | 2,708.00 | 69,951 |
| May 15 2024 | 2,713.00 | 11.50 | 0.43% | 2,708.00 | 2,713.00 | 2,691.00 | 106,883 |
| May 14 2024 | 2,701.50 | 6.50 | 0.24% | 2,695.00 | 2,708.00 | 2,683.50 | 64,450 |
| May 13 2024 | 2,695.00 | 10.00 | 0.37% | 2,691.00 | 2,701.00 | 2,688.50 | 66,142 |
| May 10 2024 | 2,685.00 | 6.00 | 0.22% | 2,688.00 | 2,699.50 | 2,672.50 | 92,975 |
| May 09 2024 | 2,679.00 | 1.00 | 0.04% | 2,679.00 | 2,684.00 | 2,669.00 | 530,830 |
| May 08 2024 | 2,678.00 | 4.00 | 0.15% | 2,678.00 | 2,682.50 | 2,667.00 | 123,061 |
| May 07 2024 | 2,674.00 | -1.00 | -0.04% | 2,669.00 | 2,674.50 | 2,662.00 | 139,182 |
| May 03 2024 | 2,675.00 | 16.50 | 0.62% | 2,664.00 | 2,682.00 | 2,645.00 | 749,210 |
| May 02 2024 | 2,658.50 | 40.50 | 1.55% | 2,640.00 | 2,660.00 | 2,635.50 | 143,612 |
| May 01 2024 | 2,618.00 | 4.00 | 0.15% | 2,610.00 | 2,624.50 | 2,606.00 | 102,867 |
| Apr 30 2024 | 2,614.00 | -12.00 | -0.46% | 2,631.00 | 2,634.50 | 2,613.50 | 93,247 |
| Apr 29 2024 | 2,626.00 | 8.00 | 0.31% | 2,627.00 | 2,634.00 | 2,623.00 | 135,431 |
| Apr 26 2024 | 2,618.00 | 39.00 | 1.51% | 2,609.00 | 2,623.00 | 2,602.00 | 139,334 |
| Apr 25 2024 | 2,579.00 | -12.00 | -0.46% | 2,584.00 | 2,588.00 | 2,567.00 | 82,838 |
| Apr 24 2024 | 2,591.00 | 9.00 | 0.35% | 2,610.00 | 2,617.00 | 2,589.00 | 1,073,694 |
| Apr 23 2024 | 2,582.00 | 10.00 | 0.39% | 2,587.00 | 2,594.00 | 2,565.00 | 74,123 |
| Apr 22 2024 | 2,572.00 | 26.00 | 1.02% | 2,565.00 | 2,579.00 | 2,559.00 | 84,492 |
| Apr 19 2024 | 2,546.00 | -9.00 | -0.35% | 2,526.00 | 2,550.00 | 2,520.00 | 126,876 |
| Apr 18 2024 | 2,555.00 | 19.00 | 0.75% | 2,572.00 | 2,577.50 | 2,545.50 | 146,536 |
| Apr 17 2024 | 2,536.00 | -5.00 | -0.20% | 2,539.00 | 2,548.50 | 2,535.50 | 615,511 |
| Apr 16 2024 | 2,541.00 | -46.00 | -1.78% | 2,548.00 | 2,554.50 | 2,528.00 | 98,838 |
| Apr 15 2024 | 2,587.00 | -11.00 | -0.42% | 2,599.00 | 2,607.50 | 2,582.50 | 185,943 |
| Apr 12 2024 | 2,598.00 | -22.00 | -0.84% | 2,618.00 | 2,627.50 | 2,593.00 | 212,525 |
| Apr 11 2024 | 2,620.00 | 15.00 | 0.58% | 2,630.00 | 2,641.00 | 2,614.00 | 217,360 |
| Apr 10 2024 | 2,605.00 | -11.00 | -0.42% | 2,628.00 | 2,652.50 | 2,601.00 | 330,633 |
| Apr 09 2024 | 2,616.00 | 4.00 | 0.15% | 2,618.00 | 2,625.00 | 2,609.00 | 71,073 |
| Apr 08 2024 | 2,612.00 | 18.00 | 0.69% | 2,595.00 | 2,615.00 | 2,594.50 | 134,229 |
| Apr 05 2024 | 2,594.00 | -23.00 | -0.88% | 2,588.00 | 2,601.00 | 2,585.50 | 269,502 |
| Apr 04 2024 | 2,617.00 | 19.00 | 0.73% | 2,597.00 | 2,617.00 | 2,595.00 | 102,593 |
| Apr 03 2024 | 2,598.00 | -10.00 | -0.38% | 2,595.00 | 2,603.00 | 2,589.00 | 136,109 |
| Apr 02 2024 | 2,608.00 | 28.00 | 1.09% | 2,611.00 | 2,620.00 | 2,606.00 | 155,234 |
| Mar 28 2024 | 2,580.00 | 14.00 | 0.55% | 2,583.00 | 2,587.50 | 2,573.00 | 107,438 |
| Mar 27 2024 | 2,566.00 | -3.00 | -0.12% | 2,563.00 | 2,571.50 | 2,561.50 | 166,257 |
| Mar 26 2024 | 2,569.00 | 3.00 | 0.12% | 2,573.00 | 2,580.00 | 2,565.50 | 106,840 |
| Mar 25 2024 | 2,566.00 | -5.00 | -0.19% | 2,572.00 | 2,579.00 | 2,560.50 | 99,478 |
| Mar 22 2024 | 2,571.00 | -10.00 | -0.39% | 2,577.00 | 2,583.50 | 2,568.00 | 130,217 |
| Mar 21 2024 | 2,581.00 | 42.00 | 1.65% | 2,569.00 | 2,581.00 | 2,562.50 | 144,496 |
