Historical Data: EMB

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

date open high low close volume change (%)
>>> 2025-07-15 91.93 91.93 91.46 91.52 8144284 -0.27%
>>> 2025-07-14 91.66 91.88 91.62 91.77 5403400 0.01%
>>> 2025-07-11 92.18 92.18 91.74 91.76 6748000 -0.52%
>>> 2025-07-10 92.27 92.31 92.03 92.24 5250000 -0.15%
>>> 2025-07-09 91.87 92.40 91.81 92.38 6170000 0.71%
>>> 2025-07-08 91.90 91.90 91.65 91.73 8100000 -0.32%
>>> 2025-07-07 92.29 92.29 91.96 92.02 7000000 -0.51%
>>> 2025-07-03 92.25 92.58 92.19 92.49 3220000 0.17%
>>> 2025-07-02 92.21 92.34 92.04 92.33 10020000 -0.1%
>>> 2025-07-01 92.62 92.62 92.18 92.42 10520000 -0.22%
>>> 2025-06-30 92.44 92.63 92.26 92.62 13050000 0.56%
>>> 2025-06-27 92.08 92.27 91.94 92.10 6460000 -0.09%
>>> 2025-06-26 92.00 92.19 91.81 92.18 5570000 0.3%
>>> 2025-06-25 91.83 91.91 91.66 91.90 5300000 -0.05%
>>> 2025-06-24 91.63 92.05 91.49 91.95 11000000 0.6%
>>> 2025-06-23 91.18 91.47 90.96 91.40 5900000 0.29%
>>> 2025-06-20 91.07 91.25 90.95 91.14 3350000 0.13%
>>> 2025-06-18 91.28 91.28 90.81 91.02 5100000 -0.07%
>>> 2025-06-17 91.18 91.25 90.98 91.08 4670000 0.08%
>>> 2025-06-16 91.10 91.33 90.98 91.01 5450000 0.11%
>>> 2025-06-13 91.19 91.19 90.84 90.91 6520000 -0.63%
>>> 2025-06-12 91.34 91.49 91.30 91.49 5470000 0.18%
>>> 2025-06-11 91.15 91.40 91.15 91.33 6010000 0.3%
>>> 2025-06-10 90.96 91.06 90.80 91.06 6670000 0.44%
>>> 2025-06-09 90.60 90.76 90.46 90.66 3580000 0.25%
>>> 2025-06-06 90.66 90.66 90.39 90.43 5160000 -0.15%
>>> 2025-06-05 90.91 90.92 90.47 90.57 6480000 -0.24%
>>> 2025-06-04 90.76 90.92 90.70 90.79 4660000 0.38%
>>> 2025-06-03 90.39 90.45 90.31 90.45 5760000 0.32%
>>> 2025-06-02 90.08 90.28 89.96 90.16 5410000 -0.49%
>>> 2025-05-30 90.62 90.67 90.43 90.60 8240000 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%

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