Historical Data: EMB

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

date open high low close volume change (%)
>>> 2025-01-21 90.25 90.46 90.14 90.46 7000000 0.68%
>>> 2025-01-17 89.94 90.05 89.75 89.85 3560000 0.19%
>>> 2025-01-16 89.52 89.80 89.42 89.68 5420000 -0.12%
>>> 2025-01-15 89.65 89.92 89.54 89.79 6640000 1.15%
>>> 2025-01-14 88.74 88.82 88.57 88.77 4070000 0.15%
>>> 2025-01-13 88.74 88.74 88.44 88.64 6510000 -0.15%
>>> 2025-01-10 88.87 89.00 88.64 88.77 7310000 -0.54%
>>> 2025-01-08 89.07 89.25 88.90 89.25 5580000 0.08%
>>> 2025-01-07 89.55 89.65 89.11 89.18 9450000 -0.4%
>>> 2025-01-06 89.56 89.67 89.41 89.54 5040000 0.04%
>>> 2025-01-03 89.66 89.76 89.48 89.50 4990000 0.18%
>>> 2025-01-02 89.36 89.50 89.06 89.34 7710000 0.34%
>>> 2024-12-31 89.43 89.44 88.85 89.04 4420000 -0.19%
>>> 2024-12-30 89.15 89.45 89.15 89.21 4010000 -0.1%
>>> 2024-12-27 89.46 89.48 89.23 89.30 2170000 -0.38%
>>> 2024-12-26 89.48 89.70 89.38 89.64 2380000 -0.1%
>>> 2024-12-24 89.40 89.74 89.25 89.73 2510000 0.45%
>>> 2024-12-23 89.74 89.74 89.25 89.33 4950000 -0.26%
>>> 2024-12-20 89.01 89.85 89.01 89.56 6710000 0.7%
>>> 2024-12-19 89.52 89.53 88.92 88.94 15040000 -0.44%
>>> 2024-12-18 90.62 90.68 89.25 89.33 9090000 -1.96%
>>> 2024-12-17 91.11 91.23 90.96 91.12 7180000 -0.05%
>>> 2024-12-16 91.24 91.30 90.99 91.17 5260000 0.09%
>>> 2024-12-13 91.61 91.62 91.07 91.09 5680000 -0.51%
>>> 2024-12-12 92.01 92.01 91.56 91.56 4610000 -0.52%
>>> 2024-12-11 92.27 92.36 91.99 92.04 3580000 -0.05%
>>> 2024-12-10 92.26 92.26 92.05 92.09 4800000 -0.16%
>>> 2024-12-09 92.51 92.51 92.23 92.24 4380000 -0.23%
>>> 2024-12-06 92.45 92.59 92.26 92.45 4125200 0.34%
>>> 2024-12-05 92.06 92.21 91.95 92.14 4392800 0.13%
>>> 2024-12-04 91.48 92.04 91.48 92.02 3907000 0.37%
>>> 2024-12-03 91.76 91.86 91.63 91.68 4021700 0.02%
>>> 2024-12-02 91.44 91.80 91.40 91.66 5734200 -0.53%
>>> 2024-11-29 92.24 92.24 92.06 92.15 2447300 0.28%
>>> 2024-11-27 91.68 91.99 91.68 91.89 3478100 0.35%
>>> 2024-11-26 91.49 91.58 91.38 91.57 4765600 -0.14%
>>> 2024-11-25 91.47 91.74 91.45 91.70 7184700 0.94%
>>> 2024-11-22 91.10 91.12 90.76 90.85 4167500 -0.12%
>>> 2024-11-21 90.97 91.11 90.90 90.96 4023400 0.04%
>>> 2024-11-20 90.71 90.92 90.61 90.92 6009600 0.01%
>>> 2024-11-19 90.57 90.99 90.43 90.91 5749500 0.48%
>>> 2024-11-18 90.47 90.53 90.14 90.48 4404400 0.12%
>>> 2024-11-15 90.19 90.44 90.13 90.37 8478400 -0.14%
>>> 2024-11-14 91.03 91.04 90.50 90.50 6237600 -0.25%
>>> 2024-11-13 91.10 91.28 90.67 90.73 4797400 -0.14%
>>> 2024-11-12 91.16 91.26 90.75 90.86 7934800 -0.78%
>>> 2024-11-11 91.68 91.68 91.46 91.57 2220000 -0.21%
>>> 2024-11-08 91.71 91.76 91.44 91.76 7686300 0.27%
>>> 2024-11-07 91.00 91.65 90.83 91.51 8684600 1.09%
>>> 2024-11-06 89.93 90.70 89.83 90.52 7362600 -0.32%
>>> 2024-11-05 90.48 90.82 90.21 90.81 6384800 0.31%
>>> 2024-11-04 90.71 90.87 90.44 90.53 4915700 0.43%
>>> 2024-11-01 90.84 90.89 90.10 90.14 8926100 -0.86%
>>> 2024-10-31 91.35 91.44 90.92 90.92 10214600 -0.59%
>>> 2024-10-30 91.59 91.89 91.41 91.46 4005000 -0.11%
>>> 2024-10-29 91.30 91.58 91.15 91.56 6079000 0.23%
>>> 2024-10-28 91.36 91.46 91.18 91.35 4655100 0.1%
>>> 2024-10-25 91.69 91.69 91.25 91.26 4617700 0.0%
>>> 2024-10-24 91.24 91.33 91.08 91.26 4880700 0.41%
>>> 2024-10-23 90.96 91.04 90.74 90.89 5110400 -0.37%
>>> 2024-10-22 91.39 91.39 91.14 91.23 5541200 -0.23%
>>> 2024-10-21 91.96 92.16 91.42 91.44 5709900 -0.99%
>>> 2024-10-18 92.35 92.46 92.31 92.35 4612500 0.23%
>>> 2024-10-17 92.55 92.55 92.12 92.14 6027500 -0.64%
>>> 2024-10-16 92.69 92.76 92.59 92.73 3762500 0.25%
>>> 2024-10-15 92.50 92.53 92.31 92.50 4980100 0.27%
>>> 2024-10-14 92.01 92.25 91.90 92.25 1876600 0.21%

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