Historical Data: EMB

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

date open high low close volume change (%)
>>> 2025-09-03 93.42 93.78 93.41 93.76 8885231 0.43%
>>> 2025-09-02 93.12 93.38 93.03 93.36 9614900 -0.81%
>>> 2025-08-29 94.07 94.19 94.00 94.12 8476400 -0.15%
>>> 2025-08-28 93.91 94.30 93.86 94.26 9425600 0.59%
>>> 2025-08-27 93.74 93.74 93.49 93.71 4194700 -0.12%
>>> 2025-08-26 93.75 93.83 93.60 93.82 6172100 -0.02%
>>> 2025-08-25 93.97 94.03 93.84 93.84 4721200 -0.39%
>>> 2025-08-22 93.53 94.27 93.53 94.21 8250400 0.73%
>>> 2025-08-21 93.75 93.79 93.46 93.53 11054800 -0.32%
>>> 2025-08-20 93.87 93.94 93.74 93.83 4509500 -0.16%
>>> 2025-08-19 93.94 94.09 93.91 93.98 4412700 0.04%
>>> 2025-08-18 93.70 94.04 93.70 93.94 2727200 0.1%
>>> 2025-08-15 93.96 94.00 93.74 93.85 3679500 -0.09%
>>> 2025-08-14 93.95 94.08 93.80 93.93 7868300 -0.22%
>>> 2025-08-13 94.11 94.18 94.00 94.14 6574900 0.49%
>>> 2025-08-12 93.57 93.72 93.50 93.68 7298100 0.19%
>>> 2025-08-11 93.38 93.60 93.38 93.50 3606600 0.13%
>>> 2025-08-08 93.23 93.40 93.23 93.38 3442600 0.0%
>>> 2025-08-07 93.34 93.48 93.26 93.38 5698300 0.15%
>>> 2025-08-06 93.18 93.25 92.87 93.24 5786400 0.06%
>>> 2025-08-05 93.17 93.27 93.08 93.18 8602300 0.0%
>>> 2025-08-04 93.00 93.20 92.92 93.18 5397900 0.5%
>>> 2025-08-01 92.64 92.78 92.55 92.72 11771400 0.28%
>>> 2025-07-31 92.51 92.64 92.38 92.46 7525700 0.02%
>>> 2025-07-30 92.47 92.63 92.24 92.44 6119000 -0.17%
>>> 2025-07-29 92.46 92.68 92.40 92.60 6547900 0.38%
>>> 2025-07-28 92.27 92.30 92.16 92.25 7068100 -0.51%
>>> 2025-07-25 92.51 92.74 92.41 92.72 4583200 0.32%
>>> 2025-07-24 92.30 92.56 92.30 92.42 3561900 -0.02%
>>> 2025-07-23 92.42 92.47 92.33 92.44 7278700 0.04%
>>> 2025-07-22 92.36 92.52 92.23 92.40 8572600 0.17%
>>> 2025-07-21 92.48 92.48 92.18 92.24 4334500 0.38%
>>> 2025-07-18 92.07 92.07 91.86 91.89 6848100 0.22%
>>> 2025-07-17 91.60 91.77 91.52 91.69 5462500 0.11%
>>> 2025-07-16 91.48 91.70 91.22 91.59 9524600 0.08%
>>> 2025-07-15 91.93 91.93 91.46 91.52 8144400 -0.27%
>>> 2025-07-14 91.66 91.88 91.62 91.77 5403400 0.01%
>>> 2025-07-11 92.18 92.18 91.74 91.76 6748000 -0.52%
>>> 2025-07-10 92.27 92.31 92.03 92.24 5247600 -0.15%
>>> 2025-07-09 91.87 92.40 91.81 92.38 6169000 0.71%
>>> 2025-07-08 91.90 91.90 91.65 91.73 8096700 -0.32%
>>> 2025-07-07 92.29 92.29 91.96 92.02 6999300 -0.51%
>>> 2025-07-03 92.25 92.58 92.19 92.49 3220000 0.17%
>>> 2025-07-02 92.21 92.34 92.04 92.33 10020000 -0.1%
>>> 2025-07-01 92.62 92.62 92.18 92.42 10520000 -0.22%
>>> 2025-06-30 92.44 92.63 92.26 92.62 13050000 0.56%
>>> 2025-06-27 92.08 92.27 91.94 92.10 6460000 -0.09%
>>> 2025-06-26 92.00 92.19 91.81 92.18 5570000 0.3%
>>> 2025-06-25 91.83 91.91 91.66 91.90 5300000 -0.05%
>>> 2025-06-24 91.63 92.05 91.49 91.95 11000000 0.6%
>>> 2025-06-23 91.18 91.47 90.96 91.40 5900000 0.29%
>>> 2025-06-20 91.07 91.25 90.95 91.14 3350000 0.13%
>>> 2025-06-18 91.28 91.28 90.81 91.02 5100000 -0.07%
>>> 2025-06-17 91.18 91.25 90.98 91.08 4670000 0.08%
>>> 2025-06-16 91.10 91.33 90.98 91.01 5450000 0.11%
>>> 2025-06-13 91.19 91.19 90.84 90.91 6520000 -0.63%
>>> 2025-06-12 91.34 91.49 91.30 91.49 5470000 0.18%
>>> 2025-06-11 91.15 91.40 91.15 91.33 6010000 0.3%
>>> 2025-06-10 90.96 91.06 90.80 91.06 6670000 0.44%
>>> 2025-06-09 90.60 90.76 90.46 90.66 3580000 0.25%
>>> 2025-06-06 90.66 90.66 90.39 90.43 5160000 -0.15%
>>> 2025-06-05 90.91 90.92 90.47 90.57 6480000 -0.24%
>>> 2025-06-04 90.76 90.92 90.70 90.79 4660000 0.38%
>>> 2025-06-03 90.39 90.45 90.31 90.45 5760000 0.32%
>>> 2025-06-02 90.08 90.28 89.96 90.16 5410000 -0.49%
>>> 2025-05-30 90.62 90.67 90.43 90.60 8240000 0.0%
>>> 2025-05-29 90.19 90.65 90.19 90.60 4570000 0.34%

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