Historical Data: EMB

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-05-30 90.62 90.67 90.43 90.60 8230000 0.0%
>>> 2025-05-29 90.19 90.65 90.19 90.60 4570000 0.34%
>>> 2025-05-28 90.36 90.44 90.13 90.29 4110000 -0.21%
>>> 2025-05-27 90.09 90.56 90.09 90.48 6080000 0.61%
>>> 2025-05-23 89.93 89.99 89.68 89.93 4430000 0.1%
>>> 2025-05-22 89.59 89.99 89.45 89.84 6330000 0.34%
>>> 2025-05-21 90.10 90.20 89.50 89.54 7540000 -0.92%
>>> 2025-05-20 90.16 90.45 90.16 90.37 5180000 -0.15%
>>> 2025-05-19 89.90 90.52 89.82 90.51 3860000 0.07%
>>> 2025-05-16 90.52 90.69 90.26 90.45 3060000 0.19%
>>> 2025-05-15 90.15 90.32 89.96 90.28 4060000 0.33%
>>> 2025-05-14 90.20 90.21 89.87 89.98 3370000 -0.33%
>>> 2025-05-13 90.42 90.45 90.22 90.28 4820000 0.09%
>>> 2025-05-12 90.21 90.26 90.07 90.20 6080000 0.58%
>>> 2025-05-09 89.68 89.76 89.61 89.68 3620000 0.16%
>>> 2025-05-08 89.95 89.95 89.53 89.54 5230000 -0.4%
>>> 2025-05-07 90.00 90.03 89.65 89.90 4380000 0.39%
>>> 2025-05-06 89.49 89.62 89.17 89.55 7230000 0.41%
>>> 2025-05-05 89.36 89.37 89.09 89.18 4310000 -0.2%
>>> 2025-05-02 89.54 89.58 89.32 89.36 3300000 -0.27%
>>> 2025-05-01 89.82 89.84 89.43 89.60 4840000 -0.4%
>>> 2025-04-30 89.76 90.21 89.76 89.96 12070000 -0.71%
>>> 2025-04-29 90.28 90.62 90.17 90.60 5570000 0.13%
>>> 2025-04-28 90.23 90.52 90.09 90.48 5040000 0.11%
>>> 2025-04-25 90.16 90.45 90.03 90.38 4020000 0.4%
>>> 2025-04-24 89.55 90.03 89.46 90.02 3270000 1.07%
>>> 2025-04-23 89.84 90.07 88.96 89.07 5840000 0.44%
>>> 2025-04-22 88.52 89.01 88.37 88.68 5870000 1.04%
>>> 2025-04-21 88.36 88.51 87.55 87.77 5740000 -1.16%
>>> 2025-04-17 88.93 88.97 88.75 88.80 3330000 0.26%
>>> 2025-04-16 88.64 88.75 88.35 88.57 3570000 0.03%
>>> 2025-04-15 88.44 88.85 88.32 88.54 4520000 0.31%
>>> 2025-04-14 88.87 88.87 87.90 88.27 5180000 1.04%
>>> 2025-04-11 86.59 87.63 86.19 87.36 7300000 0.36%
>>> 2025-04-10 88.08 88.08 86.83 87.05 10680000 -1.94%
>>> 2025-04-09 86.26 88.94 84.78 88.77 18440000 2.58%
>>> 2025-04-08 88.26 88.33 86.36 86.54 13280000 -0.71%
>>> 2025-04-07 87.64 89.40 87.04 87.16 21770000 -1.61%
>>> 2025-04-04 89.36 89.45 88.55 88.59 15340000 -1.46%
>>> 2025-04-03 90.20 90.37 89.86 89.90 7120000 -0.6%
>>> 2025-04-02 90.62 90.62 90.23 90.44 4780000 -0.04%
>>> 2025-04-01 90.39 90.63 90.32 90.48 10160000 -0.12%
>>> 2025-03-31 90.23 90.62 90.23 90.59 6540000 0.22%
>>> 2025-03-28 90.58 90.58 90.28 90.39 5210000 0.11%
>>> 2025-03-27 90.30 90.46 90.29 90.29 5750000 -0.22%
>>> 2025-03-26 90.93 90.93 90.46 90.49 8930000 -0.57%
>>> 2025-03-25 90.79 91.10 90.79 91.01 4180000 0.1%
>>> 2025-03-24 91.01 91.06 90.79 90.92 4260000 -0.07%
>>> 2025-03-21 91.15 91.15 90.87 90.98 5560000 -0.3%
>>> 2025-03-20 91.58 91.66 91.19 91.25 8000000 -0.2%
>>> 2025-03-19 90.94 91.50 90.90 91.43 7580000 0.55%
>>> 2025-03-18 90.75 91.05 90.74 90.93 4760000 -0.03%
>>> 2025-03-17 90.81 90.98 90.78 90.96 6300000 0.26%
>>> 2025-03-14 90.44 90.82 90.44 90.72 4200000 0.1%
>>> 2025-03-13 90.60 90.68 90.47 90.63 9330000 -0.04%
>>> 2025-03-12 90.83 90.92 90.67 90.67 7540000 -0.02%
>>> 2025-03-11 90.92 91.01 90.63 90.69 10040000 -0.2%
>>> 2025-03-10 90.98 91.11 90.80 90.87 6780000 -0.13%
>>> 2025-03-07 90.97 91.09 90.87 90.99 5290000 0.28%
>>> 2025-03-06 90.84 90.91 90.66 90.74 6060000 -0.59%
>>> 2025-03-05 91.34 91.56 91.15 91.28 7620000 -0.03%
>>> 2025-03-04 91.43 91.46 91.23 91.31 7550000 -0.15%
>>> 2025-03-03 91.18 91.59 91.18 91.45 8870000 -0.63%
>>> 2025-02-28 91.67 92.04 91.55 92.03 8200000 0.61%
>>> 2025-02-27 91.67 91.67 91.42 91.47 8490000 -0.34%
>>> 2025-02-26 91.65 91.81 91.56 91.78 5850000 0.33%
>>> 2025-02-25 91.22 91.50 91.22 91.48 8640000 0.63%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice