EMKT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 24.89 | -0.01 | -0.04% | 24.95 | 24.97 | 24.83 | 9,803 |
Jul 04 2024 | 24.90 | 0.25 | 1.01% | 24.83 | 24.90 | 24.80 | 15,322 |
Jul 03 2024 | 24.65 | -0.01 | -0.04% | 24.65 | 24.71 | 24.52 | 23,049 |
Jul 02 2024 | 24.66 | 0.07 | 0.28% | 24.60 | 24.72 | 24.57 | 12,823 |
Jul 01 2024 | 24.59 | -0.90 | -3.53% | 25.15 | 25.15 | 24.59 | 10,979 |
Jun 28 2024 | 25.49 | 0.49 | 1.96% | 25.18 | 25.53 | 25.18 | 3,092 |
Jun 27 2024 | 25.00 | -0.05 | -0.20% | 25.05 | 25.06 | 24.98 | 11,554 |
Jun 26 2024 | 25.05 | -0.16 | -0.63% | 25.21 | 25.44 | 25.00 | 5,492 |
Jun 25 2024 | 25.21 | 0.00 | 0.00% | 25.15 | 25.28 | 25.12 | 4,591 |
Jun 24 2024 | 25.21 | -0.17 | -0.67% | 25.30 | 25.37 | 25.10 | 13,123 |
Jun 21 2024 | 25.38 | -0.06 | -0.24% | 25.30 | 25.53 | 25.13 | 25,811 |
Jun 20 2024 | 25.44 | 0.02 | 0.08% | 25.45 | 25.47 | 25.35 | 19,691 |
Jun 19 2024 | 25.42 | 0.11 | 0.43% | 25.28 | 25.46 | 25.28 | 9,220 |
Jun 18 2024 | 25.31 | 0.08 | 0.32% | 25.20 | 25.37 | 25.20 | 5,511 |
Jun 17 2024 | 25.23 | 0.01 | 0.04% | 25.18 | 25.28 | 25.07 | 9,302 |
Jun 14 2024 | 25.22 | 0.24 | 0.96% | 25.11 | 25.26 | 25.00 | 14,190 |
Jun 13 2024 | 24.98 | 0.11 | 0.44% | 24.90 | 25.07 | 24.81 | 12,983 |
Jun 12 2024 | 24.87 | -0.06 | -0.24% | 24.80 | 24.87 | 24.76 | 8,277 |
Jun 11 2024 | 24.93 | 0.31 | 1.26% | 24.58 | 25.14 | 24.58 | 22,906 |
Jun 07 2024 | 24.62 | -0.11 | -0.44% | 24.56 | 24.68 | 24.56 | 3,077 |
Jun 06 2024 | 24.73 | 0.46 | 1.90% | 24.30 | 24.75 | 24.30 | 36,570 |
Jun 05 2024 | 24.27 | -0.04 | -0.16% | 24.26 | 24.29 | 24.085 | 12,194 |
Jun 04 2024 | 24.31 | -0.75 | -2.99% | 25.09 | 25.09 | 24.31 | 16,651 |
Jun 03 2024 | 25.06 | 0.57 | 2.33% | 24.61 | 25.08 | 24.60 | 15,853 |
May 31 2024 | 24.49 | -0.28 | -1.13% | 24.75 | 24.78 | 24.49 | 16,210 |
May 30 2024 | 24.77 | -0.21 | -0.84% | 24.91 | 24.99 | 24.77 | 16,859 |
May 29 2024 | 24.98 | -0.21 | -0.83% | 25.11 | 25.14 | 24.93 | 53,131 |
May 28 2024 | 25.19 | 0.02 | 0.08% | 25.21 | 25.27 | 25.15 | 7,299 |
May 27 2024 | 25.17 | 0.04 | 0.16% | 25.10 | 25.22 | 25.05 | 38,219 |
May 24 2024 | 25.13 | 0.03 | 0.12% | 25.30 | 25.30 | 24.98 | 7,627 |
May 23 2024 | 25.10 | 0.11 | 0.44% | 25.06 | 25.15 | 25.06 | 6,556 |
May 22 2024 | 24.99 | 0.20 | 0.81% | 24.99 | 25.02 | 24.81 | 6,559 |
May 21 2024 | 24.79 | 0.13 | 0.53% | 24.79 | 24.84 | 24.71 | 7,684 |
May 20 2024 | 24.66 | 0.02 | 0.08% | 24.75 | 24.79 | 24.64 | 9,554 |
May 17 2024 | 24.64 | -0.05 | -0.20% | 24.70 | 24.77 | 24.63 | 56,053 |
May 16 2024 | 24.69 | 0.01 | 0.04% | 24.70 | 24.72 | 24.59 | 19,881 |
May 15 2024 | 24.68 | 0.02 | 0.08% | 24.73 | 24.73 | 24.61 | 7,991 |
May 14 2024 | 24.66 | 0.26 | 1.07% | 24.63 | 24.66 | 24.51 | 6,407 |
May 13 2024 | 24.40 | 0.08 | 0.33% | 24.46 | 24.47 | 24.39 | 23,700 |
May 10 2024 | 24.32 | 0.09 | 0.37% | 24.21 | 24.33 | 24.13 | 7,032 |
May 09 2024 | 24.23 | 0.02 | 0.08% | 24.28 | 24.35 | 24.23 | 11,217 |
May 08 2024 | 24.21 | 0.12 | 0.50% | 24.20 | 24.29 | 24.13 | 29,719 |
May 07 2024 | 24.09 | 0.01 | 0.04% | 24.06 | 24.16 | 24.025 | 11,657 |
May 06 2024 | 24.08 | -0.07 | -0.29% | 24.34 | 24.34 | 24.03 | 23,108 |
May 03 2024 | 24.15 | 0.04 | 0.17% | 23.60 | 24.29 | 23.60 | 3,058 |
May 02 2024 | 24.11 | -0.04 | -0.17% | 23.60 | 24.15 | 23.60 | 27,529 |
May 01 2024 | 24.15 | 0.00 | 0.00% | 24.13 | 24.24 | 24.12 | 45,519 |
Apr 30 2024 | 24.15 | 0.21 | 0.88% | 24.13 | 24.21 | 24.09 | 22,952 |
Apr 29 2024 | 23.94 | -0.14 | -0.58% | 24.13 | 24.13 | 23.94 | 28,719 |
Apr 26 2024 | 24.08 | 0.10 | 0.42% | 25.17 | 25.17 | 23.92 | 40,855 |
Apr 24 2024 | 23.98 | 0.13 | 0.55% | 23.87 | 24.00 | 23.83 | 42,866 |
Apr 23 2024 | 23.85 | 0.04 | 0.17% | 23.85 | 23.90 | 23.76 | 43,284 |
Apr 22 2024 | 23.81 | 0.18 | 0.76% | 23.87 | 23.87 | 23.76 | 19,144 |
Apr 19 2024 | 23.63 | -0.32 | -1.34% | 23.80 | 23.83 | 23.54 | 24,160 |
Apr 18 2024 | 23.95 | 0.06 | 0.25% | 23.89 | 23.95 | 23.72 | 6,974 |
Apr 17 2024 | 23.89 | -0.03 | -0.13% | 23.80 | 23.92 | 23.78 | 7,999 |
Apr 16 2024 | 23.92 | -0.12 | -0.50% | 24.12 | 24.12 | 23.83 | 16,706 |
Apr 15 2024 | 24.04 | -0.05 | -0.21% | 24.09 | 24.21 | 23.92 | 17,946 |
Apr 12 2024 | 24.09 | -0.14 | -0.58% | 24.18 | 24.18 | 24.01 | 13,156 |
Apr 11 2024 | 24.23 | 0.05 | 0.21% | 24.10 | 24.27 | 24.10 | 13,634 |
Apr 10 2024 | 24.18 | 0.14 | 0.58% | 24.14 | 24.41 | 24.07 | 5,738 |
Apr 09 2024 | 24.04 | 0.24 | 1.01% | 24.10 | 24.11 | 24.01 | 9,447 |
Apr 08 2024 | 23.80 | 0.00 | 0.00% | 23.80 | 23.80 | 23.80 | 0 |
Apr 05 2024 | 23.80 | -0.28 | -1.16% | 24.05 | 24.15 | 23.73 | 4,528 |