Historical Data: EMB

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

date open high low close volume change (%)
>>> 2025-04-14 88.87 88.87 87.90 88.27 5000000 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%
>>> 2025-04-07 87.64 89.40 87.04 87.16 21770000 -1.61%
>>> 2025-04-04 89.36 89.45 88.55 88.59 15340000 -1.46%
>>> 2025-04-03 90.20 90.37 89.86 89.90 7120000 -0.6%
>>> 2025-04-02 90.62 90.62 90.23 90.44 4780000 -0.04%
>>> 2025-04-01 90.39 90.63 90.32 90.48 10160000 -0.12%
>>> 2025-03-31 90.23 90.62 90.23 90.59 6540000 0.22%
>>> 2025-03-28 90.58 90.58 90.28 90.39 5210000 0.11%
>>> 2025-03-27 90.30 90.46 90.29 90.29 5750000 -0.22%
>>> 2025-03-26 90.93 90.93 90.46 90.49 8930000 -0.57%
>>> 2025-03-25 90.79 91.10 90.79 91.01 4180000 0.1%
>>> 2025-03-24 91.01 91.06 90.79 90.92 4260000 -0.07%
>>> 2025-03-21 91.15 91.15 90.87 90.98 5560000 -0.3%
>>> 2025-03-20 91.58 91.66 91.19 91.25 8000000 -0.2%
>>> 2025-03-19 90.94 91.50 90.90 91.43 7580000 0.55%
>>> 2025-03-18 90.75 91.05 90.74 90.93 4760000 -0.03%
>>> 2025-03-17 90.81 90.98 90.78 90.96 6300000 0.26%
>>> 2025-03-14 90.44 90.82 90.44 90.72 4200000 0.1%
>>> 2025-03-13 90.60 90.68 90.47 90.63 9330000 -0.04%
>>> 2025-03-12 90.83 90.92 90.67 90.67 7540000 -0.02%
>>> 2025-03-11 90.92 91.01 90.63 90.69 10040000 -0.2%
>>> 2025-03-10 90.98 91.11 90.80 90.87 6780000 -0.13%
>>> 2025-03-07 90.97 91.09 90.87 90.99 5290000 0.28%
>>> 2025-03-06 90.84 90.91 90.66 90.74 6060000 -0.59%
>>> 2025-03-05 91.34 91.56 91.15 91.28 7620000 -0.03%
>>> 2025-03-04 91.43 91.46 91.23 91.31 7550000 -0.15%
>>> 2025-03-03 91.18 91.59 91.18 91.45 8870000 -0.63%
>>> 2025-02-28 91.67 92.04 91.55 92.03 8200000 0.61%
>>> 2025-02-27 91.67 91.67 91.42 91.47 8490000 -0.34%
>>> 2025-02-26 91.65 91.81 91.56 91.78 5850000 0.33%
>>> 2025-02-25 91.22 91.50 91.22 91.48 8640000 0.63%
>>> 2025-02-24 90.85 91.03 90.78 90.91 5040000 0.1%
>>> 2025-02-21 90.93 91.01 90.74 90.82 5730000 0.03%
>>> 2025-02-20 90.60 90.79 90.52 90.79 5620000 0.19%
>>> 2025-02-19 90.40 90.68 90.33 90.62 4730000 0.02%
>>> 2025-02-18 90.79 90.93 90.54 90.60 7570000 -0.43%
>>> 2025-02-14 90.92 91.18 90.92 90.99 7760000 0.31%
>>> 2025-02-13 90.37 90.77 90.35 90.71 6020000 0.82%
>>> 2025-02-12 89.68 90.14 89.61 89.97 6820000 -0.32%
>>> 2025-02-11 90.32 90.41 90.22 90.26 6000000 -0.43%
>>> 2025-02-10 90.68 90.83 90.57 90.65 3330000 0.0%
>>> 2025-02-07 90.74 90.83 90.60 90.65 4940000 -0.38%
>>> 2025-02-06 91.07 91.18 90.89 91.00 3300000 -0.09%
>>> 2025-02-05 90.83 91.15 90.82 91.08 5730000 0.56%
>>> 2025-02-04 90.19 90.60 90.16 90.57 7380000 0.35%
>>> 2025-02-03 89.92 90.42 89.92 90.25 6570000 -0.33%
>>> 2025-01-31 90.79 90.94 90.40 90.55 9080000 -0.34%
>>> 2025-01-30 90.87 90.98 90.68 90.86 5950000 0.42%
>>> 2025-01-29 90.66 90.74 90.22 90.48 5120000 -0.09%
>>> 2025-01-28 90.56 90.58 90.31 90.56 5530000 -0.04%
>>> 2025-01-27 90.26 90.61 90.26 90.60 5630000 0.29%
>>> 2025-01-24 90.19 90.38 90.16 90.34 3170000 0.17%
>>> 2025-01-23 89.96 90.20 89.88 90.19 8020000 -0.02%
>>> 2025-01-22 90.53 90.55 90.20 90.21 6920000 -0.28%
>>> 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%

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