Historical Data: EMB

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

date open high low close volume change (%)
>>> 2026-08-03 94.56 94.84 94.52 94.75 8292478.0 0.1%
>>> 2026-07-31 94.74 94.79 94.49 94.66 7046900.0 -0.14%
>>> 2026-07-30 94.62 94.81 94.56 94.79 6212100.0 0.24%
>>> 2026-07-29 94.97 95.06 94.51 94.56 7479400.0 -0.66%
>>> 2026-07-28 94.89 95.23 94.87 95.19 6840300.0 0.24%
>>> 2026-07-27 95.15 95.15 94.86 94.96 3460300.0 0.34%
>>> 2026-07-24 94.65 94.78 94.48 94.64 7179100.0 0.12%
>>> 2026-07-23 94.66 94.70 94.49 94.53 7675300.0 -0.59%
>>> 2026-07-22 95.22 95.35 95.03 95.09 3737500.0 -0.3%
>>> 2026-07-21 95.61 95.61 95.24 95.38 4001700.0 0.01%
>>> 2026-07-20 95.60 95.65 95.33 95.37 2928500.0 -0.17%
>>> 2026-07-17 95.67 95.75 95.50 95.53 5382000.0 -0.06%
>>> 2026-07-16 95.50 95.69 95.47 95.59 4193900.0 -0.15%
>>> 2026-07-15 95.71 95.83 95.63 95.73 4021400.0 0.17%
>>> 2026-07-14 95.73 95.79 95.42 95.57 5672500.0 0.2%
>>> 2026-07-13 95.69 95.91 95.33 95.38 7052500.0 -0.64%
>>> 2026-07-10 95.93 96.00 95.77 95.99 5939700.0 0.03%
>>> 2026-07-09 95.73 96.03 95.70 95.96 4765200.0 0.18%
>>> 2026-07-08 95.77 95.79 95.46 95.79 11891900.0 -0.16%
>>> 2026-07-07 96.10 96.21 95.83 95.94 4552500.0 -0.43%
>>> 2026-07-06 96.29 96.41 96.14 96.35 3853900.0 0.16%
>>> 2026-07-02 96.11 96.24 96.02 96.20 7169200.0 0.19%
>>> 2026-07-01 95.95 96.13 95.82 96.02 6533200.0 -0.02%
>>> 2026-06-30 96.34 96.41 96.04 96.04 7812100.0 -0.39%
>>> 2026-06-29 96.39 96.45 96.21 96.42 6278800.0 0.29%
>>> 2026-06-26 96.14 96.26 96.09 96.14 3732600.0 -0.02%
>>> 2026-06-25 96.40 96.43 96.15 96.16 4464600.0 -0.01%
>>> 2026-06-24 96.12 96.27 96.04 96.17 8401100.0 0.32%
>>> 2026-06-23 95.87 96.04 95.81 95.86 5800700.0 -0.15%
>>> 2026-06-22 96.09 96.37 95.96 96.00 5290700.0 -0.34%
>>> 2026-06-18 96.41 96.44 96.27 96.33 3129100.0 0.05%
>>> 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%

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