Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 27.6806 | 0.14 | 0.50% | 27.70 | 27.77 | 27.64 | 4,380 |
| Jun 27 2024 | 27.5417 | 0.07 | 0.26% | 27.56 | 27.5999 | 27.50 | 12,209 |
| Jun 26 2024 | 27.4697 | -0.01 | -0.04% | 27.44 | 27.47 | 27.3901 | 2,366 |
| Jun 25 2024 | 27.48 | -0.04 | -0.15% | 27.46 | 27.50 | 27.42 | 4,703 |
| Jun 24 2024 | 27.5217 | -0.16 | -0.59% | 27.74 | 27.74 | 27.48 | 4,776 |
| Jun 21 2024 | 27.6847 | -0.09 | -0.32% | 27.80 | 27.80 | 27.67 | 1,281 |
| Jun 20 2024 | 27.7723 | 0.03 | 0.12% | 27.86 | 27.86 | 27.73 | 3,364 |
| Jun 18 2024 | 27.7398 | 0.23 | 0.83% | 27.64 | 27.77 | 27.64 | 1,922 |
| Jun 17 2024 | 27.5102 | 0.08 | 0.28% | 27.50 | 27.55 | 27.43 | 8,461 |
| Jun 14 2024 | 27.4332 | 0.15 | 0.56% | 27.33 | 27.4332 | 27.29 | 2,158 |
| Jun 13 2024 | 27.2816 | 0.01 | 0.03% | 27.37 | 27.37 | 27.27 | 2,141 |
| Jun 12 2024 | 27.274 | 0.23 | 0.85% | 27.37 | 27.37 | 27.26 | 3,313 |
| Jun 11 2024 | 27.0452 | -0.04 | -0.17% | 27.00 | 27.0452 | 26.92 | 3,012 |
| Jun 10 2024 | 27.09 | 0.03 | 0.09% | 27.07 | 27.19 | 27.06 | 9,543 |
| Jun 07 2024 | 27.0645 | -0.10 | -0.38% | 27.13 | 27.20 | 27.0645 | 914 |
| Jun 06 2024 | 27.1688 | 0.10 | 0.39% | 27.21 | 27.21 | 27.12 | 3,733 |
| Jun 05 2024 | 27.0644 | 0.39 | 1.45% | 26.92 | 27.0662 | 26.92 | 2,151 |
| Jun 04 2024 | 26.6785 | -0.47 | -1.72% | 26.52 | 26.69 | 26.52 | 3,189 |
| Jun 03 2024 | 27.1458 | 0.33 | 1.25% | 27.15 | 27.16 | 27.10 | 2,436 |
| May 31 2024 | 26.8116 | -0.21 | -0.76% | 26.84 | 26.84 | 26.6701 | 3,824 |
| May 30 2024 | 27.0168 | -0.06 | -0.22% | 26.99 | 27.0168 | 26.99 | 475 |
| May 29 2024 | 27.0757 | -0.29 | -1.04% | 27.11 | 27.1199 | 27.04 | 4,606 |
| May 28 2024 | 27.3612 | -0.06 | -0.21% | 27.42 | 27.4499 | 27.3269 | 3,443 |
| May 24 2024 | 27.4199 | 0.11 | 0.39% | 27.38 | 27.45 | 27.36 | 3,886 |
| May 23 2024 | 27.3143 | -0.02 | -0.08% | 27.51 | 27.51 | 27.2601 | 4,376 |
| May 22 2024 | 27.337 | -0.04 | -0.14% | 27.37 | 27.39 | 27.28 | 2,044 |
| May 21 2024 | 27.3744 | 0.01 | 0.05% | 27.35 | 27.3744 | 27.33 | 2,119 |
| May 20 2024 | 27.3616 | 0.01 | 0.04% | 27.32 | 27.4399 | 27.32 | 5,619 |
| May 17 2024 | 27.3507 | 0.13 | 0.49% | 27.29 | 27.3899 | 27.29 | 3,773 |
| May 16 2024 | 27.2172 | -0.14 | -0.52% | 27.24 | 27.3084 | 27.18 | 4,700 |
| May 15 2024 | 27.3584 | 0.23 | 0.84% | 27.21 | 27.4099 | 27.21 | 3,702 |
| May 14 2024 | 27.1296 | 0.25 | 0.92% | 27.02 | 27.134 | 27.02 | 4,217 |
| May 13 2024 | 26.8826 | 0.12 | 0.46% | 26.88 | 26.92 | 26.87 | 2,202 |
| May 10 2024 | 26.7607 | 0.11 | 0.40% | 26.79 | 26.81 | 26.74 | 5,378 |
| May 09 2024 | 26.6552 | -0.01 | -0.03% | 26.57 | 26.675 | 26.55 | 1,973 |
| May 08 2024 | 26.6633 | 0.18 | 0.66% | 26.52 | 26.67 | 26.52 | 1,312 |
| May 07 2024 | 26.4874 | -0.19 | -0.70% | 26.59 | 26.605 | 26.48 | 5,111 |
| May 06 2024 | 26.6747 | 0.05 | 0.20% | 26.55 | 26.68 | 26.55 | 6,180 |
| May 03 2024 | 26.6211 | 0.11 | 0.43% | 26.48 | 26.63 | 26.48 | 6,072 |
| May 02 2024 | 26.5081 | 0.23 | 0.89% | 26.39 | 26.5199 | 26.39 | 5,633 |
| May 01 2024 | 26.2745 | -0.02 | -0.09% | 26.30 | 26.35 | 26.25 | 1,020 |
| Apr 30 2024 | 26.2977 | -0.17 | -0.65% | 26.37 | 26.385 | 26.2977 | 2,400 |
| Apr 29 2024 | 26.4695 | 0.16 | 0.62% | 26.45 | 26.475 | 26.41 | 2,296 |
| Apr 26 2024 | 26.3064 | 0.21 | 0.81% | 26.2535 | 26.31 | 26.2301 | 7,178 |
| Apr 25 2024 | 26.094 | 0.04 | 0.15% | 25.92 | 26.12 | 25.92 | 3,027 |
| Apr 24 2024 | 26.0541 | 0.11 | 0.41% | 26.05 | 26.08 | 25.98 | 3,431 |
| Apr 23 2024 | 25.9473 | 0.05 | 0.20% | 25.80 | 25.9473 | 25.80 | 6,486 |
| Apr 22 2024 | 25.895 | 0.16 | 0.61% | 25.76 | 25.91 | 25.76 | 916 |
| Apr 19 2024 | 25.739 | -0.07 | -0.29% | 25.76 | 25.77 | 25.70 | 2,112 |
| Apr 18 2024 | 25.8137 | 0.08 | 0.31% | 25.9193 | 25.9193 | 25.77 | 2,091 |
| Apr 17 2024 | 25.7334 | -0.06 | -0.25% | 25.78 | 25.78 | 25.6817 | 1,730 |
| Apr 16 2024 | 25.7977 | -0.18 | -0.68% | 25.76 | 25.85 | 25.76 | 3,250 |
| Apr 15 2024 | 25.9733 | -0.06 | -0.24% | 26.13 | 26.1301 | 25.96 | 23,399 |
| Apr 12 2024 | 26.035 | -0.43 | -1.64% | 26.17 | 26.17 | 26.01 | 1,101 |
| Apr 11 2024 | 26.4697 | 0.13 | 0.51% | 26.40 | 26.47 | 26.34 | 6,833 |
| Apr 10 2024 | 26.3348 | -0.30 | -1.13% | 26.32 | 26.3348 | 26.21 | 11,819 |
| Apr 09 2024 | 26.6369 | 0.09 | 0.33% | 26.64 | 26.66 | 26.5798 | 2,062 |
| Apr 08 2024 | 26.5502 | 0.12 | 0.46% | 26.59 | 26.59 | 26.5201 | 1,528 |
| Apr 05 2024 | 26.4276 | 0.09 | 0.35% | 26.34 | 26.4276 | 26.34 | 3,634 |
| Apr 04 2024 | 26.3363 | -0.03 | -0.13% | 26.59 | 26.59 | 26.3363 | 3,867 |
| Apr 03 2024 | 26.37 | 0.13 | 0.48% | 26.3192 | 26.43 | 26.3192 | 2,709 |
| Apr 02 2024 | 26.2441 | 0.04 | 0.16% | 26.33 | 26.33 | 26.2301 | 4,421 |
| Apr 01 2024 | 26.2021 | -0.09 | -0.33% | 26.27 | 26.27 | 26.19 | 6,062 |
