Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1EMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 27 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 26 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 25 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 24 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 21 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 20 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 19 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 18 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 17 2024 | 101.06 | 0.00 | 0.00% | 101.06 | 101.06 | 101.06 | 0.00 |
| Jun 14 2024 | 101.06 | 1.18 | 1.18% | 101.06 | 101.06 | 101.06 | 90 |
| Jun 13 2024 | 99.88 | 0.00 | 0.00% | 99.88 | 99.88 | 99.88 | 0.00 |
| Jun 12 2024 | 99.88 | -0.62 | -0.62% | 99.88 | 99.88 | 99.88 | 10 |
| Jun 11 2024 | 100.50 | 0.00 | 0.00% | 100.50 | 100.50 | 100.50 | 0.00 |
| Jun 10 2024 | 100.50 | 2.45 | 2.50% | 100.50 | 100.50 | 100.50 | 5 |
| Jun 07 2024 | 98.05 | -2.05 | -2.05% | 97.99 | 98.06 | 97.99 | 1,692 |
| Jun 06 2024 | 100.10 | -0.16 | -0.16% | 100.10 | 100.10 | 100.10 | 95 |
| Jun 05 2024 | 100.26 | 0.00 | 0.00% | 100.26 | 100.26 | 100.26 | 0.00 |
| Jun 04 2024 | 100.26 | -4.62 | -4.41% | 106.74 | 106.74 | 100.20 | 190 |
| Jun 03 2024 | 104.88 | 2.14 | 2.08% | 104.88 | 104.88 | 104.88 | 30 |
| May 31 2024 | 102.74 | 0.00 | 0.00% | 102.74 | 102.74 | 102.74 | 0.00 |
| May 30 2024 | 102.74 | 0.00 | 0.00% | 102.74 | 102.74 | 102.74 | 0.00 |
| May 29 2024 | 102.74 | -2.84 | -2.69% | 102.76 | 102.76 | 102.74 | 269 |
| May 28 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 27 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 24 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 23 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 22 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 21 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 20 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 17 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 16 2024 | 105.58 | 0.00 | 0.00% | 105.58 | 105.58 | 105.58 | 0.00 |
| May 15 2024 | 105.58 | -0.44 | -0.42% | 105.58 | 105.58 | 105.58 | 1 |
| May 14 2024 | 106.02 | -1.68 | -1.56% | 106.10 | 106.10 | 106.02 | 93 |
| May 13 2024 | 107.70 | 2.34 | 2.22% | 107.70 | 107.70 | 107.70 | 46 |
| May 10 2024 | 105.36 | 0.00 | 0.00% | 105.36 | 105.36 | 105.36 | 0.00 |
| May 09 2024 | 105.36 | 2.98 | 2.91% | 105.36 | 105.36 | 105.36 | 43 |
| May 08 2024 | 102.38 | 3.35 | 3.38% | 101.50 | 102.52 | 96.45 | 1,220 |
| May 07 2024 | 99.03 | -1.63 | -1.62% | 99.00 | 99.03 | 99.00 | 165 |
| May 06 2024 | 100.66 | 1.08 | 1.08% | 100.66 | 100.66 | 100.66 | 122 |
| May 03 2024 | 99.58 | 0.00 | 0.00% | 99.58 | 99.58 | 99.58 | 0.00 |
| May 02 2024 | 99.58 | -2.46 | -2.41% | 99.39 | 99.58 | 99.39 | 435 |
| Apr 30 2024 | 102.04 | 0.00 | 0.00% | 102.04 | 102.04 | 102.04 | 0.00 |
| Apr 29 2024 | 102.04 | 0.00 | 0.00% | 102.04 | 102.04 | 102.04 | 0.00 |
| Apr 26 2024 | 102.04 | 0.00 | 0.00% | 102.04 | 102.04 | 102.04 | 0.00 |
| Apr 25 2024 | 102.04 | -0.84 | -0.82% | 102.02 | 102.04 | 102.02 | 255 |
| Apr 24 2024 | 102.88 | 0.00 | 0.00% | 102.88 | 102.88 | 102.88 | 0.00 |
| Apr 23 2024 | 102.88 | 0.00 | 0.00% | 102.88 | 102.88 | 102.88 | 0.00 |
| Apr 22 2024 | 102.88 | -0.48 | -0.46% | 102.88 | 102.88 | 102.88 | 56 |
| Apr 19 2024 | 103.36 | 0.00 | 0.00% | 103.36 | 103.36 | 103.36 | 0.00 |
| Apr 18 2024 | 103.36 | -1.70 | -1.62% | 103.32 | 103.36 | 103.32 | 160 |
| Apr 17 2024 | 105.06 | 0.00 | 0.00% | 105.06 | 105.06 | 105.06 | 0.00 |
| Apr 16 2024 | 105.06 | -0.40 | -0.38% | 104.76 | 105.06 | 104.76 | 129 |
| Apr 15 2024 | 105.46 | -0.54 | -0.51% | 107.48 | 107.48 | 105.46 | 173 |
| Apr 12 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 0.00 |
| Apr 11 2024 | 106.00 | 0.26 | 0.25% | 106.00 | 106.00 | 106.00 | 56 |
| Apr 10 2024 | 105.74 | 1.06 | 1.01% | 106.92 | 106.92 | 105.52 | 688 |
| Apr 09 2024 | 104.68 | -0.74 | -0.70% | 104.68 | 104.68 | 104.68 | 107 |
| Apr 08 2024 | 105.42 | -0.48 | -0.45% | 105.42 | 105.42 | 105.42 | 40 |
| Apr 05 2024 | 105.90 | 0.00 | 0.00% | 105.90 | 105.90 | 105.90 | 0.00 |
| Apr 04 2024 | 105.90 | 0.00 | 0.00% | 105.90 | 105.90 | 105.90 | 0.00 |
| Apr 03 2024 | 105.90 | 0.00 | 0.00% | 105.90 | 105.90 | 105.90 | 0.00 |
| Apr 02 2024 | 105.90 | 0.00 | 0.00% | 105.90 | 105.90 | 105.90 | 0.00 |
| Mar 28 2024 | 105.90 | 0.00 | 0.00% | 105.90 | 105.90 | 105.90 | 0.00 |
