Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EM57 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 153.02 | -0.03 | -0.02% | 153.14 | 153.21 | 153.02 | 5,192 |
| Jul 18 2024 | 153.05 | 0.01 | 0.01% | 153.03 | 153.05 | 152.91 | 485 |
| Jul 17 2024 | 153.04 | 0.03 | 0.02% | 153.16 | 153.16 | 152.85 | 956 |
| Jul 16 2024 | 153.01 | 0.46 | 0.30% | 152.88 | 153.06 | 152.88 | 2,517 |
| Jul 15 2024 | 152.55 | 0.05 | 0.03% | 152.54 | 152.66 | 152.50 | 10,253 |
| Jul 12 2024 | 152.50 | -0.12 | -0.08% | 152.43 | 152.61 | 152.25 | 36,230 |
| Jul 11 2024 | 152.62 | 0.64 | 0.42% | 151.78 | 152.63 | 151.78 | 2,578 |
| Jul 10 2024 | 151.98 | 0.39 | 0.26% | 152.08 | 152.08 | 151.77 | 2,533 |
| Jul 09 2024 | 151.59 | -0.30 | -0.20% | 151.74 | 151.76 | 151.59 | 999 |
| Jul 08 2024 | 151.89 | 0.52 | 0.34% | 151.45 | 151.89 | 151.41 | 728 |
| Jul 05 2024 | 151.37 | 0.29 | 0.19% | 151.25 | 151.37 | 151.21 | 2,348 |
| Jul 04 2024 | 151.08 | 0.11 | 0.07% | 151.17 | 151.17 | 151.08 | 1,694 |
| Jul 03 2024 | 150.97 | 0.03 | 0.02% | 151.00 | 151.00 | 150.79 | 885 |
| Jul 02 2024 | 150.94 | 0.30 | 0.20% | 150.32 | 150.96 | 150.32 | 12,739 |
| Jul 01 2024 | 150.64 | -0.60 | -0.40% | 150.98 | 151.02 | 150.63 | 5,014 |
| Jun 28 2024 | 151.24 | 0.00 | 0.00% | 151.36 | 151.36 | 151.04 | 1,612 |
| Jun 27 2024 | 151.24 | -0.34 | -0.22% | 151.27 | 151.35 | 151.21 | 440 |
| Jun 26 2024 | 151.58 | -0.31 | -0.20% | 151.80 | 151.80 | 151.58 | 1,017 |
| Jun 25 2024 | 151.89 | 0.05 | 0.03% | 151.95 | 151.99 | 151.80 | 1,259 |
| Jun 24 2024 | 151.84 | -0.09 | -0.06% | 151.75 | 151.88 | 151.67 | 1,511 |
| Jun 21 2024 | 151.93 | 0.44 | 0.29% | 152.05 | 152.09 | 151.93 | 1,326 |
| Jun 20 2024 | 151.49 | -0.05 | -0.03% | 151.58 | 151.64 | 151.38 | 1,262 |
| Jun 19 2024 | 151.54 | -0.28 | -0.18% | 151.83 | 151.83 | 151.54 | 2,588 |
| Jun 18 2024 | 151.82 | 0.24 | 0.16% | 151.75 | 151.82 | 151.47 | 1,337 |
| Jun 17 2024 | 151.58 | -0.24 | -0.16% | 151.96 | 151.96 | 151.44 | 2,631 |
| Jun 14 2024 | 151.82 | 0.87 | 0.58% | 151.50 | 151.89 | 151.34 | 1,183 |
| Jun 13 2024 | 150.95 | -0.05 | -0.03% | 150.90 | 150.97 | 150.88 | 490 |
| Jun 12 2024 | 151.00 | 0.76 | 0.51% | 150.50 | 151.02 | 150.42 | 1,375 |
| Jun 11 2024 | 150.24 | 0.28 | 0.19% | 150.06 | 150.24 | 149.79 | 514 |
| Jun 10 2024 | 149.96 | -0.76 | -0.50% | 150.16 | 150.16 | 149.96 | 6,749 |
| Jun 07 2024 | 150.72 | -0.63 | -0.42% | 151.21 | 151.31 | 150.62 | 1,931 |
| Jun 06 2024 | 151.35 | -0.50 | -0.33% | 151.55 | 151.90 | 151.20 | 2,963 |
| Jun 05 2024 | 151.85 | 0.35 | 0.23% | 151.47 | 151.85 | 151.33 | 1,612 |
| Jun 04 2024 | 151.50 | 0.34 | 0.22% | 151.22 | 151.62 | 151.22 | 3,524 |
| Jun 03 2024 | 151.16 | 0.58 | 0.39% | 150.49 | 151.25 | 150.47 | 3,974 |
| May 31 2024 | 150.58 | 0.22 | 0.15% | 150.42 | 150.64 | 150.04 | 2,485 |
| May 30 2024 | 150.36 | -0.14 | -0.09% | 150.35 | 150.50 | 150.29 | 3,229 |
| May 29 2024 | 150.50 | -0.43 | -0.28% | 150.70 | 150.85 | 150.50 | 1,070 |
| May 28 2024 | 150.93 | -0.36 | -0.24% | 151.18 | 151.29 | 150.93 | 849 |
| May 27 2024 | 151.29 | 0.39 | 0.26% | 150.94 | 151.29 | 150.79 | 1,055 |
| May 24 2024 | 150.90 | 0.21 | 0.14% | 150.81 | 150.93 | 150.56 | 1,690 |
| May 23 2024 | 150.69 | -0.67 | -0.44% | 151.05 | 151.31 | 150.67 | 1,401 |
| May 22 2024 | 151.36 | -0.19 | -0.13% | 151.24 | 151.45 | 151.19 | 1,979 |
| May 21 2024 | 151.55 | 0.16 | 0.11% | 151.54 | 151.62 | 151.43 | 4,306 |
| May 20 2024 | 151.39 | -0.18 | -0.12% | 151.46 | 151.55 | 151.38 | 1,342 |
| May 17 2024 | 151.57 | -0.52 | -0.34% | 151.74 | 151.74 | 151.55 | 2,195 |
| May 16 2024 | 152.09 | -0.08 | -0.05% | 152.40 | 152.40 | 151.97 | 5,235 |
| May 15 2024 | 152.17 | 0.98 | 0.65% | 151.12 | 152.17 | 151.12 | 4,475 |
| May 14 2024 | 151.19 | -0.24 | -0.16% | 151.58 | 151.59 | 151.14 | 5,256 |
| May 13 2024 | 151.43 | 0.26 | 0.17% | 151.50 | 151.50 | 151.30 | 2,753 |
| May 10 2024 | 151.17 | -0.26 | -0.17% | 151.75 | 151.76 | 151.17 | 4,899 |
| May 09 2024 | 151.43 | -0.30 | -0.20% | 151.61 | 151.70 | 151.40 | 1,654 |
| May 08 2024 | 151.73 | -0.23 | -0.15% | 151.91 | 151.91 | 151.73 | 894 |
| May 07 2024 | 151.96 | 0.26 | 0.17% | 151.91 | 151.96 | 151.85 | 5,487 |
| May 06 2024 | 151.70 | 0.33 | 0.22% | 151.83 | 152.00 | 151.66 | 4,227 |
| May 03 2024 | 151.37 | 0.38 | 0.25% | 151.15 | 151.92 | 151.14 | 3,043 |
| May 02 2024 | 150.99 | 0.31 | 0.21% | 151.05 | 151.15 | 150.97 | 3,126 |
| Apr 30 2024 | 150.68 | -0.59 | -0.39% | 151.15 | 151.15 | 150.67 | 5,135 |
| Apr 29 2024 | 151.27 | 0.56 | 0.37% | 150.98 | 151.33 | 150.93 | 3,726 |
| Apr 26 2024 | 150.71 | 0.44 | 0.29% | 150.48 | 150.84 | 150.45 | 2,299 |
| Apr 25 2024 | 150.27 | -0.35 | -0.23% | 150.68 | 150.78 | 150.07 | 820 |
| Apr 24 2024 | 150.62 | -0.85 | -0.56% | 151.10 | 151.11 | 150.54 | 1,197 |
| Apr 23 2024 | 151.47 | 0.20 | 0.13% | 151.45 | 151.47 | 151.05 | 1,207 |
| Apr 22 2024 | 151.27 | 0.38 | 0.25% | 150.71 | 151.31 | 150.71 | 1,376 |
