Register for streaming realtime charts, analysis tools, and prices.
EMLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 944.55 | -0.95 | -0.10% | 944.10 | 944.55 | 944.00 | 2,894 |
| Jun 06 2024 | 945.50 | 0.20 | 0.02% | 945.50 | 945.50 | 945.50 | 0 |
| Jun 05 2024 | 945.30 | 0.00 | 0.00% | 945.30 | 945.30 | 945.30 | 0 |
| Jun 04 2024 | 945.30 | -2.80 | -0.30% | 947.40 | 947.50 | 945.30 | 2,598 |
| Jun 03 2024 | 948.10 | -1.85 | -0.19% | 948.10 | 948.10 | 948.10 | 0 |
| May 31 2024 | 949.95 | -1.45 | -0.15% | 949.95 | 949.95 | 949.95 | 0 |
| May 30 2024 | 951.40 | -2.30 | -0.24% | 951.40 | 951.40 | 951.40 | 0 |
| May 29 2024 | 953.70 | -2.50 | -0.26% | 953.70 | 953.70 | 953.70 | 0 |
| May 28 2024 | 956.20 | -1.20 | -0.13% | 956.20 | 956.20 | 956.20 | 0 |
| May 24 2024 | 957.40 | -4.20 | -0.44% | 957.40 | 957.40 | 957.40 | 0 |
| May 23 2024 | 961.60 | -3.30 | -0.34% | 961.60 | 961.60 | 961.60 | 0 |
| May 22 2024 | 964.90 | -1.40 | -0.14% | 964.90 | 964.90 | 964.90 | 0 |
| May 21 2024 | 966.30 | -2.40 | -0.25% | 966.30 | 966.30 | 966.30 | 0 |
| May 20 2024 | 968.70 | -0.95 | -0.10% | 968.70 | 968.70 | 968.70 | 0 |
| May 17 2024 | 969.65 | 0.10 | 0.01% | 969.65 | 969.65 | 969.65 | 0 |
| May 16 2024 | 969.55 | 2.55 | 0.26% | 969.55 | 969.55 | 969.55 | 0 |
| May 15 2024 | 967.00 | 1.30 | 0.13% | 967.00 | 967.00 | 967.00 | 0 |
| May 14 2024 | 965.70 | -0.35 | -0.04% | 965.70 | 965.70 | 965.70 | 0 |
| May 13 2024 | 966.05 | -2.40 | -0.25% | 966.05 | 966.05 | 966.05 | 0 |
| May 10 2024 | 968.45 | 0.00 | 0.00% | 968.45 | 968.45 | 968.45 | 0 |
| May 09 2024 | 968.45 | -0.25 | -0.03% | 968.45 | 968.45 | 968.45 | 0 |
| May 08 2024 | 968.70 | 2.70 | 0.28% | 968.70 | 968.70 | 968.70 | 0 |
| May 07 2024 | 966.00 | 6.00 | 0.63% | 966.00 | 966.00 | 966.00 | 0 |
| May 03 2024 | 960.00 | 0.35 | 0.04% | 960.00 | 960.00 | 960.00 | 0 |
| May 02 2024 | 959.65 | 3.40 | 0.36% | 959.65 | 959.65 | 959.65 | 0 |
| May 01 2024 | 956.25 | 7.75 | 0.82% | 956.25 | 956.25 | 956.25 | 0 |
| Apr 30 2024 | 948.50 | -1.30 | -0.14% | 961.00 | 961.00 | 948.50 | 500 |
| Apr 29 2024 | 949.80 | -2.90 | -0.30% | 949.80 | 949.80 | 949.80 | 0 |
| Apr 26 2024 | 952.70 | 4.55 | 0.48% | 952.70 | 952.70 | 952.70 | 0 |
| Apr 25 2024 | 948.15 | -4.55 | -0.48% | 948.15 | 948.15 | 948.15 | 0 |
| Apr 24 2024 | 952.70 | -3.30 | -0.35% | 952.70 | 952.70 | 952.70 | 0 |
| Apr 23 2024 | 956.00 | -3.25 | -0.34% | 956.00 | 956.00 | 956.00 | 0 |
| Apr 22 2024 | 959.25 | 8.00 | 0.84% | 959.25 | 959.25 | 959.25 | 0 |
| Apr 19 2024 | 951.25 | 2.85 | 0.30% | 951.25 | 951.25 | 951.25 | 0 |
| Apr 18 2024 | 948.40 | 0.00 | 0.00% | 948.40 | 948.40 | 948.40 | 0 |
| Apr 17 2024 | 948.40 | 3.95 | 0.42% | 948.40 | 948.40 | 948.40 | 0 |
| Apr 16 2024 | 944.45 | -10.05 | -1.05% | 944.45 | 944.45 | 944.45 | 0 |
| Apr 15 2024 | 954.50 | -8.35 | -0.87% | 954.50 | 954.50 | 954.50 | 0 |
| Apr 12 2024 | 962.85 | 2.10 | 0.22% | 962.85 | 962.85 | 962.85 | 0 |
| Apr 11 2024 | 960.75 | -2.60 | -0.27% | 960.75 | 960.75 | 960.75 | 0 |
| Apr 10 2024 | 963.35 | -2.15 | -0.22% | 963.35 | 963.35 | 963.35 | 0 |
| Apr 09 2024 | 965.50 | 1.30 | 0.13% | 965.50 | 965.50 | 965.50 | 0 |
| Apr 08 2024 | 964.20 | -3.25 | -0.34% | 964.20 | 964.20 | 964.20 | 0 |
| Apr 05 2024 | 967.45 | 0.80 | 0.08% | 967.45 | 967.45 | 967.45 | 0 |
| Apr 04 2024 | 966.65 | 5.05 | 0.53% | 966.65 | 966.65 | 966.65 | 0 |
| Apr 03 2024 | 961.60 | -0.50 | -0.05% | 961.60 | 961.60 | 961.60 | 0 |
| Apr 02 2024 | 962.10 | 1.70 | 0.18% | 962.10 | 962.10 | 962.10 | 0 |
| Mar 28 2024 | 960.40 | -2.60 | -0.27% | 960.40 | 960.40 | 960.40 | 0 |
| Mar 27 2024 | 963.00 | 3.50 | 0.36% | 963.00 | 963.00 | 963.00 | 0 |
| Mar 26 2024 | 959.50 | -2.00 | -0.21% | 959.50 | 959.50 | 959.50 | 0 |
| Mar 25 2024 | 961.50 | -2.15 | -0.22% | 961.50 | 961.50 | 961.50 | 0 |
| Mar 22 2024 | 963.65 | 3.50 | 0.36% | 963.65 | 963.65 | 963.65 | 0 |
| Mar 21 2024 | 960.15 | 4.60 | 0.48% | 960.15 | 960.15 | 960.15 | 0 |
| Mar 20 2024 | 955.55 | 4.90 | 0.52% | 955.55 | 955.55 | 955.55 | 0 |
| Mar 19 2024 | 950.65 | -4.55 | -0.48% | 950.65 | 950.65 | 950.65 | 0 |
| Mar 18 2024 | 955.20 | -2.50 | -0.26% | 955.20 | 955.20 | 955.20 | 0 |
| Mar 15 2024 | 957.70 | -0.90 | -0.09% | 957.70 | 957.70 | 957.70 | 0 |
| Mar 14 2024 | 958.60 | -1.25 | -0.13% | 958.60 | 958.60 | 958.60 | 0 |
| Mar 13 2024 | 959.85 | 0.05 | 0.01% | 959.85 | 959.85 | 959.85 | 0 |
| Mar 12 2024 | 959.80 | 0.85 | 0.09% | 959.80 | 959.80 | 959.80 | 0 |
| Mar 11 2024 | 958.95 | 1.60 | 0.17% | 958.95 | 958.95 | 958.95 | 0 |
