Historical Data: EMB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 94.31 | 94.35 | 93.10 | 93.15 | 13732078.0 | -1.56% |
| >>> | 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% |
| >>> | 2026-03-13 | 95.06 | 95.27 | 94.35 | 94.38 | 20572100.0 | -0.49% |
| >>> | 2026-03-12 | 95.28 | 95.36 | 94.84 | 94.84 | 39160000.0 | -0.84% |
| >>> | 2026-03-11 | 96.11 | 96.11 | 95.60 | 95.64 | 14478700.0 | -0.32% |
| >>> | 2026-03-10 | 96.06 | 96.50 | 95.94 | 95.95 | 13780800.0 | -0.01% |
| >>> | 2026-03-09 | 95.09 | 96.09 | 95.04 | 95.96 | 21921600.0 | 0.22% |
| >>> | 2026-03-06 | 95.73 | 96.01 | 95.50 | 95.75 | 12473300.0 | -0.65% |
| >>> | 2026-03-05 | 96.34 | 96.58 | 96.22 | 96.38 | 12868300.0 | -0.51% |
| >>> | 2026-03-04 | 96.52 | 96.93 | 96.42 | 96.87 | 12548500.0 | 0.33% |
| >>> | 2026-03-03 | 95.96 | 96.67 | 95.91 | 96.55 | 16425800.0 | -0.45% |
| >>> | 2026-03-02 | 96.76 | 97.00 | 96.69 | 96.99 | 16800000.0 | -0.35% |
| >>> | 2026-02-27 | 97.23 | 97.34 | 97.08 | 97.33 | 8824800.0 | 0.05% |
| >>> | 2026-02-26 | 97.35 | 97.38 | 97.15 | 97.28 | 4959600.0 | -0.06% |
| >>> | 2026-02-25 | 97.23 | 97.39 | 97.20 | 97.34 | 5507900.0 | 0.09% |
| >>> | 2026-02-24 | 97.13 | 97.35 | 97.13 | 97.25 | 6290800.0 | -0.06% |
| >>> | 2026-02-23 | 97.32 | 97.40 | 97.10 | 97.31 | 7163400.0 | -0.35% |
| >>> | 2026-02-20 | 97.55 | 97.65 | 97.40 | 97.65 | 7931600.0 | 0.1% |
| >>> | 2026-02-19 | 97.46 | 97.58 | 97.24 | 97.55 | 6826600.0 | -0.11% |
| >>> | 2026-02-18 | 97.71 | 97.77 | 97.55 | 97.66 | 7574300.0 | 0.04% |
| >>> | 2026-02-17 | 97.60 | 97.76 | 97.54 | 97.62 | 4672100.0 | 0.21% |
| >>> | 2026-02-13 | 97.48 | 97.61 | 97.31 | 97.42 | 6711900.0 | 0.17% |
| >>> | 2026-02-12 | 97.20 | 97.40 | 97.05 | 97.25 | 7447200.0 | 0.28% |
| >>> | 2026-02-11 | 96.95 | 97.09 | 96.83 | 96.98 | 6827200.0 | 0.01% |
| >>> | 2026-02-10 | 97.07 | 97.09 | 96.94 | 96.97 | 5804900.0 | 0.26% |
| >>> | 2026-02-09 | 96.65 | 96.88 | 96.42 | 96.72 | 12302300.0 | 0.03% |
| >>> | 2026-02-06 | 96.60 | 96.69 | 96.44 | 96.69 | 7991400.0 | 0.26% |
| >>> | 2026-02-05 | 96.34 | 96.50 | 96.23 | 96.44 | 12106900.0 | 0.25% |
| >>> | 2026-02-04 | 96.37 | 96.40 | 96.09 | 96.20 | 12475700.0 | 0.04% |
| >>> | 2026-02-03 | 96.30 | 96.30 | 95.97 | 96.16 | 10483100.0 | 0.02% |
| >>> | 2026-02-02 | 96.21 | 96.46 | 96.14 | 96.14 | 16267300.0 | -0.03% |
| >>> | 2026-01-30 | 96.32 | 96.34 | 96.14 | 96.17 | 10989800.0 | -0.08% |
| >>> | 2026-01-29 | 96.16 | 96.33 | 96.04 | 96.25 | 8092100.0 | 0.01% |
| >>> | 2026-01-28 | 96.34 | 96.38 | 96.14 | 96.24 | 6810800.0 | -0.12% |
| >>> | 2026-01-27 | 96.40 | 96.45 | 96.23 | 96.36 | 7602600.0 | -0.04% |
| >>> | 2026-01-26 | 96.37 | 96.45 | 96.33 | 96.40 | 7558300.0 | -0.33% |
| >>> | 2026-01-23 | 96.56 | 96.74 | 96.38 | 96.72 | 14874100.0 | 0.25% |
| >>> | 2026-01-22 | 96.50 | 96.72 | 96.27 | 96.48 | 10693000.0 | -0.02% |
| >>> | 2026-01-21 | 96.00 | 96.51 | 95.97 | 96.50 | 15998700.0 | 0.8% |
| >>> | 2026-01-20 | 95.78 | 95.92 | 95.67 | 95.73 | 7840300.0 | -0.5% |
| >>> | 2026-01-16 | 96.45 | 96.49 | 96.20 | 96.21 | 9285200.0 | -0.2% |
| >>> | 2026-01-15 | 96.44 | 96.52 | 96.36 | 96.40 | 7041300.0 | 0.04% |
| >>> | 2026-01-14 | 96.25 | 96.37 | 96.10 | 96.36 | 6723900.0 | 0.21% |
| >>> | 2026-01-13 | 96.29 | 96.32 | 96.09 | 96.16 | 7871300.0 | -0.12% |
| >>> | 2026-01-12 | 96.10 | 96.39 | 96.10 | 96.28 | 7895000.0 | -0.08% |
| >>> | 2026-01-09 | 96.19 | 96.36 | 96.09 | 96.36 | 6646400.0 | 0.36% |
| >>> | 2026-01-08 | 95.93 | 96.09 | 95.84 | 96.01 | 8138000.0 | -0.16% |
| >>> | 2026-01-07 | 96.45 | 96.45 | 96.14 | 96.16 | 9562600.0 | -0.2% |
| >>> | 2026-01-06 | 96.45 | 96.45 | 96.21 | 96.35 | 7385000.0 | -0.1% |
| >>> | 2026-01-05 | 96.45 | 96.47 | 96.28 | 96.45 | 6030100.0 | 0.16% |
| >>> | 2026-01-02 | 96.50 | 96.50 | 96.21 | 96.30 | 9525800.0 | 0.02% |
| >>> | 2025-12-31 | 96.54 | 96.61 | 96.28 | 96.28 | 3672200.0 | -0.2% |
| >>> | 2025-12-30 | 96.58 | 96.62 | 96.47 | 96.47 | 4021700.0 | -0.12% |
| >>> | 2025-12-29 | 96.62 | 96.65 | 96.46 | 96.59 | 4935600.0 | 0.05% |
| >>> | 2025-12-26 | 96.64 | 96.72 | 96.41 | 96.54 | 2965600.0 | -0.01% |
| >>> | 2025-12-24 | 96.48 | 96.57 | 96.35 | 96.55 | 1328900.0 | 0.3% |
| >>> | 2025-12-23 | 96.25 | 96.36 | 96.15 | 96.26 | 4529900.0 | -0.05% |
| >>> | 2025-12-22 | 96.42 | 96.50 | 96.21 | 96.31 | 2877200.0 | 0.04% |
| >>> | 2025-12-19 | 96.40 | 96.43 | 96.19 | 96.27 | 4903900.0 | -0.05% |
| >>> | 2025-12-18 | 96.30 | 96.36 | 96.12 | 96.32 | 5520100.0 | 0.44% |
| >>> | 2025-12-17 | 96.16 | 96.16 | 95.87 | 95.90 | 7068300.0 | -0.38% |
| >>> | 2025-12-16 | 96.07 | 96.28 | 96.02 | 96.27 | 8632600.0 | 0.27% |
| >>> | 2025-12-15 | 96.07 | 96.16 | 95.93 | 96.01 | 7951600.0 | 0.14% |
| >>> | 2025-12-12 | 95.88 | 96.00 | 95.80 | 95.88 | 8805800.0 | -0.45% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice