Historical Data: EMB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 96.76 | 96.84 | 96.67 | 96.73 | 3105205.0 | 0.47% |
| >>> | 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% |
| >>> | 2026-06-05 | 95.75 | 95.85 | 95.38 | 95.40 | 7364100.0 | -0.73% |
| >>> | 2026-06-04 | 96.15 | 96.19 | 95.97 | 96.10 | 4132200.0 | 0.21% |
| >>> | 2026-06-03 | 95.97 | 96.07 | 95.73 | 95.90 | 5619400.0 | -0.37% |
| >>> | 2026-06-02 | 96.26 | 96.27 | 96.07 | 96.26 | 4572000.0 | 0.26% |
| >>> | 2026-06-01 | 95.96 | 96.01 | 95.68 | 96.01 | 6351100.0 | -0.01% |
| >>> | 2026-05-29 | 95.90 | 96.10 | 95.88 | 96.02 | 7382900.0 | 0.21% |
| >>> | 2026-05-28 | 95.49 | 95.86 | 95.40 | 95.82 | 6077900.0 | 0.26% |
| >>> | 2026-05-27 | 95.53 | 95.58 | 95.37 | 95.57 | 6074500.0 | 0.35% |
| >>> | 2026-05-26 | 95.27 | 95.31 | 95.03 | 95.24 | 5666400.0 | 0.5% |
| >>> | 2026-05-22 | 94.84 | 94.84 | 94.59 | 94.77 | 3282600.0 | -0.23% |
| >>> | 2026-05-21 | 94.74 | 95.10 | 94.57 | 94.99 | 9653100.0 | 0.07% |
| >>> | 2026-05-20 | 94.29 | 95.07 | 94.25 | 94.92 | 13079900.0 | 0.71% |
| >>> | 2026-05-19 | 94.37 | 94.43 | 94.05 | 94.25 | 10819800.0 | -0.39% |
| >>> | 2026-05-18 | 94.66 | 94.93 | 94.48 | 94.62 | 7403000.0 | -0.1% |
| >>> | 2026-05-15 | 95.06 | 95.06 | 94.71 | 94.71 | 7101100.0 | -0.87% |
| >>> | 2026-05-14 | 95.78 | 95.94 | 95.52 | 95.54 | 4858000.0 | 0.0% |
| >>> | 2026-05-13 | 95.53 | 95.66 | 95.44 | 95.54 | 8683000.0 | -0.19% |
| >>> | 2026-05-12 | 95.77 | 95.79 | 95.56 | 95.72 | 7073800.0 | -0.26% |
| >>> | 2026-05-11 | 96.13 | 96.16 | 95.90 | 95.97 | 2376800.0 | -0.19% |
| >>> | 2026-05-08 | 96.18 | 96.30 | 96.08 | 96.15 | 3380900.0 | 0.26% |
| >>> | 2026-05-07 | 96.41 | 96.42 | 95.85 | 95.90 | 4231300.0 | -0.38% |
| >>> | 2026-05-06 | 96.10 | 96.29 | 96.06 | 96.27 | 6394300.0 | 0.79% |
| >>> | 2026-05-05 | 95.41 | 95.56 | 95.19 | 95.52 | 6227200.0 | 0.46% |
| >>> | 2026-05-04 | 95.57 | 95.57 | 94.82 | 95.08 | 9252300.0 | -0.51% |
| >>> | 2026-05-01 | 95.63 | 95.92 | 95.55 | 95.57 | 8328500.0 | 0.19% |
| >>> | 2026-04-30 | 95.30 | 95.52 | 95.21 | 95.39 | 9821500.0 | 0.32% |
| >>> | 2026-04-29 | 95.30 | 95.42 | 94.92 | 95.09 | 6457200.0 | -0.47% |
| >>> | 2026-04-28 | 95.32 | 95.54 | 95.24 | 95.54 | 6547400.0 | -0.08% |
| >>> | 2026-04-27 | 95.73 | 95.79 | 95.53 | 95.62 | 4898200.0 | -0.18% |
| >>> | 2026-04-24 | 95.75 | 95.82 | 95.46 | 95.79 | 7559100.0 | 0.28% |
| >>> | 2026-04-23 | 95.91 | 96.04 | 95.32 | 95.52 | 9456500.0 | -0.47% |
| >>> | 2026-04-22 | 96.09 | 96.13 | 95.79 | 95.97 | 5613500.0 | 0.26% |
| >>> | 2026-04-21 | 96.08 | 96.15 | 95.71 | 95.72 | 4455900.0 | -0.9% |
| >>> | 2026-04-20 | 96.62 | 96.72 | 96.47 | 96.59 | 4514100.0 | -0.08% |
| >>> | 2026-04-17 | 96.70 | 96.93 | 96.48 | 96.67 | 6010300.0 | 0.75% |
| >>> | 2026-04-16 | 96.27 | 96.27 | 95.80 | 95.95 | 5145700.0 | -0.31% |
| >>> | 2026-04-15 | 96.21 | 96.42 | 96.14 | 96.25 | 5840000.0 | -0.22% |
| >>> | 2026-04-14 | 96.22 | 96.56 | 96.11 | 96.46 | 5340600.0 | 0.45% |
| >>> | 2026-04-13 | 95.51 | 96.03 | 95.37 | 96.03 | 7197500.0 | 0.55% |
| >>> | 2026-04-10 | 95.73 | 95.75 | 95.34 | 95.50 | 7361300.0 | -0.01% |
| >>> | 2026-04-09 | 95.08 | 95.74 | 94.91 | 95.51 | 8487600.0 | 0.42% |
| >>> | 2026-04-08 | 95.51 | 95.61 | 94.94 | 95.11 | 10216200.0 | 1.19% |
| >>> | 2026-04-07 | 93.94 | 94.05 | 93.41 | 93.99 | 6875500.0 | 0.05% |
| >>> | 2026-04-06 | 93.82 | 94.06 | 93.76 | 93.94 | 4038400.0 | -0.03% |
| >>> | 2026-04-02 | 93.55 | 94.12 | 93.43 | 93.97 | 9752600.0 | 0.12% |
| >>> | 2026-04-01 | 93.83 | 94.12 | 93.73 | 93.86 | 13253800.0 | 0.41% |
| >>> | 2026-03-31 | 93.15 | 93.76 | 92.85 | 93.48 | 17521100.0 | 0.88% |
| >>> | 2026-03-30 | 92.82 | 92.98 | 92.43 | 92.66 | 12637900.0 | 0.17% |
| >>> | 2026-03-27 | 92.73 | 92.88 | 92.42 | 92.50 | 15107100.0 | -0.55% |
| >>> | 2026-03-26 | 93.81 | 93.86 | 92.98 | 93.01 | 16244200.0 | -1.02% |
| >>> | 2026-03-25 | 93.84 | 94.09 | 93.69 | 93.97 | 14139200.0 | 0.9% |
| >>> | 2026-03-24 | 93.23 | 93.48 | 92.95 | 93.13 | 12780100.0 | -0.5% |
| >>> | 2026-03-23 | 93.07 | 93.89 | 93.00 | 93.60 | 24642000.0 | 0.97% |
| >>> | 2026-03-20 | 93.85 | 93.89 | 92.65 | 92.70 | 13836900.0 | -2.04% |
| >>> | 2026-03-19 | 93.93 | 94.69 | 93.86 | 94.63 | 15194700.0 | 0.29% |
| >>> | 2026-03-18 | 95.01 | 95.05 | 94.36 | 94.36 | 12867800.0 | -0.78% |
| >>> | 2026-03-17 | 95.03 | 95.24 | 95.01 | 95.10 | 10304200.0 | 0.37% |
| >>> | 2026-03-16 | 94.56 | 94.96 | 94.56 | 94.75 | 11271600.0 | 0.39% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice