Historical Data: EMB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 93.63 | 93.80 | 93.33 | 93.34 | 7128800.0 | -0.07% |
| >>> | 2026-09-10 | 93.65 | 93.75 | 93.40 | 93.41 | 10107300.0 | -0.81% |
| >>> | 2026-09-09 | 94.27 | 94.36 | 93.97 | 94.17 | 7390300.0 | -0.2% |
| >>> | 2026-09-08 | 94.41 | 94.46 | 94.29 | 94.36 | 9794300.0 | -0.12% |
| >>> | 2026-09-04 | 94.42 | 94.57 | 94.38 | 94.47 | 4754100.0 | 0.02% |
| >>> | 2026-09-03 | 94.44 | 94.53 | 94.36 | 94.45 | 7905600.0 | 0.32% |
| >>> | 2026-09-02 | 94.15 | 94.20 | 94.10 | 94.15 | 7330200.0 | 0.06% |
| >>> | 2026-09-01 | 94.15 | 94.32 | 94.04 | 94.09 | 7165400.0 | -0.29% |
| >>> | 2026-08-31 | 94.41 | 94.46 | 94.27 | 94.36 | 4355100.0 | -0.13% |
| >>> | 2026-08-28 | 94.81 | 94.90 | 94.46 | 94.48 | 6784200.0 | -0.24% |
| >>> | 2026-08-27 | 94.76 | 94.86 | 94.68 | 94.71 | 8893100.0 | -0.19% |
| >>> | 2026-08-26 | 94.86 | 94.91 | 94.75 | 94.89 | 5428500.0 | -0.07% |
| >>> | 2026-08-25 | 94.76 | 94.98 | 94.66 | 94.96 | 4576200.0 | 0.55% |
| >>> | 2026-08-24 | 94.42 | 94.60 | 94.40 | 94.44 | 1328900.0 | -0.3% |
| >>> | 2026-08-21 | 94.79 | 94.86 | 94.62 | 94.72 | 4552800.0 | 0.05% |
| >>> | 2026-08-20 | 94.81 | 94.93 | 94.67 | 94.67 | 4191500.0 | -0.46% |
| >>> | 2026-08-19 | 95.06 | 95.17 | 94.97 | 95.11 | 5536900.0 | 0.5% |
| >>> | 2026-08-18 | 94.48 | 94.73 | 94.46 | 94.64 | 6019800.0 | -0.06% |
| >>> | 2026-08-17 | 95.00 | 95.01 | 94.69 | 94.70 | 3237300.0 | -0.37% |
| >>> | 2026-08-14 | 95.33 | 95.33 | 95.00 | 95.05 | 3715400.0 | -0.33% |
| >>> | 2026-08-13 | 95.19 | 95.45 | 95.16 | 95.36 | 4024900.0 | 0.44% |
| >>> | 2026-08-12 | 95.04 | 95.11 | 94.90 | 94.94 | 2388400.0 | 0.12% |
| >>> | 2026-08-11 | 94.71 | 95.01 | 94.71 | 94.83 | 5224900.0 | -0.01% |
| >>> | 2026-08-10 | 95.22 | 95.22 | 94.82 | 94.84 | 3522500.0 | -0.42% |
| >>> | 2026-08-07 | 95.30 | 95.33 | 95.04 | 95.24 | 3435300.0 | 0.31% |
| >>> | 2026-08-06 | 95.17 | 95.29 | 94.92 | 94.95 | 4901700.0 | -0.23% |
| >>> | 2026-08-05 | 95.24 | 95.30 | 95.11 | 95.17 | 3735100.0 | -0.05% |
| >>> | 2026-08-04 | 95.05 | 95.25 | 94.91 | 95.22 | 9029600.0 | 0.5% |
| >>> | 2026-08-03 | 94.52 | 94.84 | 94.52 | 94.75 | 8311500.0 | 0.1% |
| >>> | 2026-07-31 | 94.74 | 94.79 | 94.49 | 94.66 | 7046900.0 | -0.14% |
| >>> | 2026-07-30 | 94.62 | 94.81 | 94.56 | 94.79 | 6212100.0 | 0.24% |
| >>> | 2026-07-29 | 94.97 | 95.06 | 94.51 | 94.56 | 7479400.0 | -0.66% |
| >>> | 2026-07-28 | 94.89 | 95.23 | 94.87 | 95.19 | 6840300.0 | 0.24% |
| >>> | 2026-07-27 | 95.15 | 95.15 | 94.86 | 94.96 | 3460300.0 | 0.34% |
| >>> | 2026-07-24 | 94.65 | 94.78 | 94.48 | 94.64 | 7179100.0 | 0.12% |
| >>> | 2026-07-23 | 94.66 | 94.70 | 94.49 | 94.53 | 7675300.0 | -0.59% |
| >>> | 2026-07-22 | 95.22 | 95.35 | 95.03 | 95.09 | 3737500.0 | -0.3% |
| >>> | 2026-07-21 | 95.61 | 95.61 | 95.24 | 95.38 | 4001700.0 | 0.01% |
| >>> | 2026-07-20 | 95.60 | 95.65 | 95.33 | 95.37 | 2928500.0 | -0.17% |
| >>> | 2026-07-17 | 95.67 | 95.75 | 95.50 | 95.53 | 5382000.0 | -0.06% |
| >>> | 2026-07-16 | 95.50 | 95.69 | 95.47 | 95.59 | 4193900.0 | -0.15% |
| >>> | 2026-07-15 | 95.71 | 95.83 | 95.63 | 95.73 | 4021400.0 | 0.17% |
| >>> | 2026-07-14 | 95.73 | 95.79 | 95.42 | 95.57 | 5672500.0 | 0.2% |
| >>> | 2026-07-13 | 95.69 | 95.91 | 95.33 | 95.38 | 7052500.0 | -0.64% |
| >>> | 2026-07-10 | 95.93 | 96.00 | 95.77 | 95.99 | 5939700.0 | 0.03% |
| >>> | 2026-07-09 | 95.73 | 96.03 | 95.70 | 95.96 | 4765200.0 | 0.18% |
| >>> | 2026-07-08 | 95.77 | 95.79 | 95.46 | 95.79 | 11891900.0 | -0.16% |
| >>> | 2026-07-07 | 96.10 | 96.21 | 95.83 | 95.94 | 4552500.0 | -0.43% |
| >>> | 2026-07-06 | 96.29 | 96.41 | 96.14 | 96.35 | 3853900.0 | 0.16% |
| >>> | 2026-07-02 | 96.11 | 96.24 | 96.02 | 96.20 | 7169200.0 | 0.19% |
| >>> | 2026-07-01 | 95.95 | 96.13 | 95.82 | 96.02 | 6533200.0 | -0.02% |
| >>> | 2026-06-30 | 96.34 | 96.41 | 96.04 | 96.04 | 7812100.0 | -0.39% |
| >>> | 2026-06-29 | 96.39 | 96.45 | 96.21 | 96.42 | 6278800.0 | 0.29% |
| >>> | 2026-06-26 | 96.14 | 96.26 | 96.09 | 96.14 | 3732600.0 | -0.02% |
| >>> | 2026-06-25 | 96.40 | 96.43 | 96.15 | 96.16 | 4464600.0 | -0.01% |
| >>> | 2026-06-24 | 96.12 | 96.27 | 96.04 | 96.17 | 8401100.0 | 0.32% |
| >>> | 2026-06-23 | 95.87 | 96.04 | 95.81 | 95.86 | 5800700.0 | -0.15% |
| >>> | 2026-06-22 | 96.09 | 96.37 | 95.96 | 96.00 | 5290700.0 | -0.34% |
| >>> | 2026-06-18 | 96.41 | 96.44 | 96.27 | 96.33 | 3129100.0 | 0.05% |
| >>> | 2026-06-17 | 96.62 | 96.80 | 96.26 | 96.28 | 8741800.0 | -0.4% |
| >>> | 2026-06-16 | 96.50 | 96.87 | 96.50 | 96.67 | 6190200.0 | -0.04% |
| >>> | 2026-06-15 | 96.68 | 96.82 | 96.64 | 96.71 | 5828000.0 | 0.36% |
| >>> | 2026-06-12 | 96.30 | 96.39 | 96.09 | 96.36 | 5364400.0 | 0.09% |
| >>> | 2026-06-11 | 95.54 | 96.30 | 95.49 | 96.27 | 8187200.0 | 0.96% |
| >>> | 2026-06-10 | 95.27 | 95.75 | 95.26 | 95.35 | 8400300.0 | -0.33% |
| >>> | 2026-06-09 | 95.61 | 95.79 | 95.21 | 95.67 | 6926100.0 | 0.41% |
| >>> | 2026-06-08 | 95.70 | 95.70 | 95.27 | 95.28 | 6165200.0 | -0.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice