Historical Data: EMB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 96.26 | 96.38 | 96.18 | 96.26 | 8735715 | -0.05% |
| >>> | 2025-12-11 | 96.35 | 96.44 | 96.24 | 96.31 | 4875800 | 0.07% |
| >>> | 2025-12-10 | 95.85 | 96.25 | 95.68 | 96.24 | 7249100 | 0.41% |
| >>> | 2025-12-09 | 95.98 | 95.98 | 95.72 | 95.85 | 7763900 | -0.08% |
| >>> | 2025-12-08 | 96.24 | 96.25 | 95.88 | 95.93 | 6617200 | -0.42% |
| >>> | 2025-12-05 | 96.47 | 96.63 | 96.28 | 96.33 | 5998300 | -0.13% |
| >>> | 2025-12-04 | 96.47 | 96.51 | 96.30 | 96.46 | 8229000 | -0.08% |
| >>> | 2025-12-03 | 96.72 | 96.73 | 96.42 | 96.54 | 6136300 | 0.12% |
| >>> | 2025-12-02 | 96.11 | 96.47 | 96.04 | 96.42 | 10879900 | 0.42% |
| >>> | 2025-12-01 | 95.94 | 96.22 | 95.93 | 96.02 | 11152100 | -0.35% |
| >>> | 2025-11-28 | 96.38 | 96.43 | 96.24 | 96.36 | 2628400 | 0.03% |
| >>> | 2025-11-26 | 96.24 | 96.37 | 96.08 | 96.33 | 4718700 | 0.1% |
| >>> | 2025-11-25 | 96.03 | 96.27 | 95.95 | 96.23 | 10391300 | 0.26% |
| >>> | 2025-11-24 | 96.02 | 96.06 | 95.87 | 95.98 | 5421700 | 0.21% |
| >>> | 2025-11-21 | 95.52 | 95.88 | 95.52 | 95.78 | 5329600 | -0.11% |
| >>> | 2025-11-20 | 96.19 | 96.35 | 95.86 | 95.89 | 14798800 | -0.24% |
| >>> | 2025-11-19 | 96.06 | 96.18 | 95.99 | 96.12 | 8184800 | 0.17% |
| >>> | 2025-11-18 | 96.02 | 96.12 | 95.87 | 95.96 | 6411200 | -0.03% |
| >>> | 2025-11-17 | 96.21 | 96.35 | 95.97 | 95.99 | 9950600 | 0.02% |
| >>> | 2025-11-14 | 96.05 | 96.16 | 95.97 | 95.97 | 7216100 | -0.06% |
| >>> | 2025-11-13 | 96.54 | 96.55 | 96.00 | 96.03 | 6880200 | -0.49% |
| >>> | 2025-11-12 | 96.46 | 96.52 | 96.23 | 96.50 | 7200700 | 0.04% |
| >>> | 2025-11-11 | 96.27 | 96.49 | 96.22 | 96.46 | 2303500 | 0.23% |
| >>> | 2025-11-10 | 95.94 | 96.27 | 95.94 | 96.24 | 6128300 | 0.23% |
| >>> | 2025-11-07 | 96.12 | 96.12 | 95.72 | 96.02 | 6388900 | 0.05% |
| >>> | 2025-11-06 | 96.06 | 96.09 | 95.89 | 95.97 | 6867800 | 0.33% |
| >>> | 2025-11-05 | 95.94 | 95.94 | 95.65 | 95.65 | 5893900 | -0.22% |
| >>> | 2025-11-04 | 95.81 | 96.01 | 95.75 | 95.86 | 6231700 | -0.11% |
| >>> | 2025-11-03 | 96.51 | 96.51 | 95.93 | 95.97 | 9436800 | -0.29% |
| >>> | 2025-10-31 | 96.30 | 96.40 | 96.13 | 96.25 | 8851600 | 0.19% |
| >>> | 2025-10-30 | 96.10 | 96.26 | 95.89 | 96.07 | 9112500 | -0.11% |
| >>> | 2025-10-29 | 96.57 | 96.61 | 96.13 | 96.18 | 7368500 | -0.45% |
| >>> | 2025-10-28 | 96.65 | 96.65 | 96.48 | 96.61 | 4779900 | 0.0% |
| >>> | 2025-10-27 | 96.57 | 96.62 | 96.33 | 96.61 | 5751700 | 0.33% |
| >>> | 2025-10-24 | 96.33 | 96.44 | 96.13 | 96.29 | 4003300 | 0.29% |
| >>> | 2025-10-23 | 96.10 | 96.13 | 95.93 | 96.01 | 4820500 | -0.07% |
| >>> | 2025-10-22 | 96.32 | 96.32 | 95.98 | 96.08 | 6725600 | -0.21% |
| >>> | 2025-10-21 | 96.41 | 96.51 | 96.26 | 96.28 | 4754100 | 0.12% |
| >>> | 2025-10-20 | 95.97 | 96.16 | 95.95 | 96.16 | 7665700 | 0.44% |
| >>> | 2025-10-17 | 95.71 | 95.76 | 95.52 | 95.74 | 6359200 | 0.03% |
| >>> | 2025-10-16 | 95.66 | 95.78 | 95.56 | 95.71 | 7380300 | 0.15% |
| >>> | 2025-10-15 | 95.63 | 95.77 | 95.39 | 95.57 | 11401300 | 0.35% |
| >>> | 2025-10-14 | 95.03 | 95.44 | 94.91 | 95.24 | 9988300 | -0.04% |
| >>> | 2025-10-13 | 95.01 | 95.30 | 94.92 | 95.28 | 4121700 | 0.69% |
| >>> | 2025-10-10 | 95.14 | 95.23 | 94.57 | 94.63 | 16586400 | -0.44% |
| >>> | 2025-10-09 | 95.19 | 95.22 | 94.88 | 95.05 | 7375700 | -0.05% |
| >>> | 2025-10-08 | 95.27 | 95.27 | 95.01 | 95.10 | 10027500 | 0.05% |
| >>> | 2025-10-07 | 95.07 | 95.18 | 94.97 | 95.05 | 7018300 | -0.04% |
| >>> | 2025-10-06 | 95.18 | 95.18 | 95.03 | 95.09 | 5126800 | -0.13% |
| >>> | 2025-10-03 | 95.27 | 95.33 | 95.13 | 95.21 | 4600800 | 0.04% |
| >>> | 2025-10-02 | 94.92 | 95.24 | 94.91 | 95.17 | 6074000 | 0.05% |
| >>> | 2025-10-01 | 94.88 | 95.17 | 94.84 | 95.12 | 10072500 | 0.34% |
| >>> | 2025-09-30 | 95.04 | 95.12 | 94.78 | 94.80 | 7422900 | -0.21% |
| >>> | 2025-09-29 | 94.84 | 95.08 | 94.84 | 95.00 | 4182200 | 0.17% |
| >>> | 2025-09-26 | 94.91 | 95.01 | 94.71 | 94.84 | 6119900 | -0.03% |
| >>> | 2025-09-25 | 95.21 | 95.21 | 94.79 | 94.87 | 7982600 | -0.25% |
| >>> | 2025-09-24 | 95.33 | 95.40 | 95.04 | 95.11 | 7173600 | -0.06% |
| >>> | 2025-09-23 | 94.95 | 95.18 | 94.91 | 95.17 | 5840300 | 0.39% |
| >>> | 2025-09-22 | 94.73 | 94.85 | 94.65 | 94.80 | 5110100 | -0.19% |
| >>> | 2025-09-19 | 94.96 | 95.05 | 94.84 | 94.98 | 6499600 | -0.11% |
| >>> | 2025-09-18 | 95.77 | 95.77 | 95.04 | 95.08 | 7793600 | -0.42% |
| >>> | 2025-09-17 | 95.74 | 95.90 | 95.31 | 95.48 | 8381900 | -0.05% |
| >>> | 2025-09-16 | 95.71 | 95.71 | 95.45 | 95.53 | 5454700 | -0.06% |
| >>> | 2025-09-15 | 95.38 | 95.65 | 95.34 | 95.59 | 5308700 | 0.36% |
| >>> | 2025-09-12 | 95.42 | 95.42 | 95.18 | 95.25 | 5215800 | -0.29% |
| >>> | 2025-09-11 | 95.31 | 95.70 | 95.28 | 95.53 | 11143500 | 0.37% |
| >>> | 2025-09-10 | 94.84 | 95.31 | 94.75 | 95.18 | 9816200 | 0.55% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice