Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 89.7873 | 0.21 | 0.24% | 89.8221 | 89.8436 | 89.7826 | 0 |
| Jul 26 2024 | 89.5738 | 0.22 | 0.24% | 89.4118 | 89.5786 | 89.4105 | 0 |
| Jul 25 2024 | 89.3558 | -0.10 | -0.11% | 89.3592 | 89.3656 | 89.3135 | 0 |
| Jul 24 2024 | 89.4525 | -0.18 | -0.20% | 89.5695 | 89.5898 | 89.448 | 0 |
| Jul 23 2024 | 89.6276 | 0.10 | 0.11% | 89.5739 | 89.6612 | 89.5714 | 0 |
| Jul 22 2024 | 89.5325 | 0.18 | 0.20% | 89.5616 | 89.583 | 89.5215 | 0 |
| Jul 19 2024 | 89.3541 | -0.25 | -0.28% | 89.4647 | 89.4647 | 89.3533 | 0 |
| Jul 18 2024 | 89.6074 | -0.15 | -0.16% | 89.6861 | 89.6936 | 89.6068 | 0 |
| Jul 17 2024 | 89.7534 | -0.10 | -0.11% | 89.8074 | 89.8075 | 89.724 | 0 |
| Jul 16 2024 | 89.8501 | 0.12 | 0.13% | 89.8687 | 89.8687 | 89.7763 | 0 |
| Jul 15 2024 | 89.7316 | -0.12 | -0.13% | 89.779 | 89.7839 | 89.7311 | 0 |
| Jul 12 2024 | 89.8522 | 0.03 | 0.04% | 89.7643 | 89.8528 | 89.7393 | 0 |
| Jul 11 2024 | 89.8182 | 0.64 | 0.72% | 89.3017 | 89.8221 | 89.3012 | 0 |
| Jul 10 2024 | 89.175 | 0.19 | 0.22% | 89.1298 | 89.1808 | 89.129 | 0 |
| Jul 09 2024 | 88.982 | -0.13 | -0.14% | 89.0648 | 89.0885 | 88.982 | 0 |
| Jul 08 2024 | 89.1108 | 0.27 | 0.30% | 88.9841 | 89.1123 | 88.9829 | 0 |
| Jul 05 2024 | 88.8454 | 0.42 | 0.48% | 88.5996 | 88.8549 | 88.597 | 0 |
| Jul 03 2024 | 88.4215 | 0.61 | 0.69% | 88.0606 | 88.4256 | 88.0603 | 0 |
| Jul 02 2024 | 87.8154 | 0.03 | 0.03% | 87.6605 | 87.8157 | 87.6602 | 0 |
| Jul 01 2024 | 87.7873 | -1.00 | -1.12% | 88.1474 | 88.1478 | 87.7871 | 0 |
| Jun 28 2024 | 88.7845 | -0.25 | -0.28% | 88.9916 | 89.0567 | 88.782 | 0 |
| Jun 27 2024 | 89.0323 | 0.03 | 0.03% | 88.9091 | 89.0483 | 88.9091 | 0 |
| Jun 26 2024 | 89.0046 | -0.19 | -0.21% | 89.1465 | 89.147 | 88.9997 | 0 |
| Jun 25 2024 | 89.1902 | 0.05 | 0.06% | 89.2368 | 89.2369 | 89.164 | 0 |
| Jun 24 2024 | 89.137 | 0.03 | 0.04% | 89.1033 | 89.1394 | 89.0894 | 0 |
| Jun 21 2024 | 89.1026 | -0.01 | -0.02% | 89.1882 | 89.2015 | 89.1025 | 0 |
| Jun 20 2024 | 89.1163 | -0.09 | -0.10% | 89.2407 | 89.2449 | 89.0946 | 0 |
| Jun 18 2024 | 89.2069 | 0.33 | 0.38% | 88.9417 | 89.207 | 88.9412 | 0 |
| Jun 17 2024 | 88.8725 | -0.31 | -0.35% | 89.0445 | 89.0454 | 88.8582 | 0 |
| Jun 14 2024 | 89.1839 | -0.05 | -0.06% | 89.2014 | 89.2061 | 89.1725 | 0 |
| Jun 13 2024 | 89.2389 | 0.15 | 0.17% | 89.1253 | 89.2763 | 89.1247 | 0 |
| Jun 12 2024 | 89.0865 | 0.70 | 0.79% | 88.4677 | 89.1415 | 88.4676 | 0 |
| Jun 11 2024 | 88.3879 | 0.13 | 0.15% | 88.3803 | 88.3891 | 88.3143 | 0 |
| Jun 10 2024 | 88.2582 | -0.19 | -0.21% | 88.246 | 88.2603 | 88.2059 | 0 |
| Jun 07 2024 | 88.446 | -0.37 | -0.41% | 88.8699 | 88.87 | 88.4455 | 0 |
| Jun 06 2024 | 88.8136 | -0.02 | -0.02% | 88.8593 | 88.8683 | 88.8135 | 0 |
| Jun 05 2024 | 88.8312 | 0.15 | 0.17% | 88.7123 | 88.8312 | 88.7064 | 0 |
| Jun 04 2024 | 88.6849 | 0.09 | 0.10% | 88.5956 | 88.6881 | 88.5953 | 0 |
| Jun 03 2024 | 88.5988 | 0.12 | 0.14% | 88.4104 | 88.6026 | 88.4064 | 0 |
| May 31 2024 | 88.4773 | 0.19 | 0.21% | 88.3219 | 88.5517 | 88.3218 | 0 |
| May 30 2024 | 88.2889 | 0.25 | 0.29% | 88.1106 | 88.2922 | 88.1101 | 0 |
| May 29 2024 | 88.0342 | -0.44 | -0.49% | 88.1156 | 88.1322 | 88.0225 | 0 |
| May 28 2024 | 88.4718 | -0.04 | -0.04% | 88.5931 | 134,217,727.00 | 0.35 | 0 |
| May 24 2024 | 88.5096 | -0.07 | -0.08% | 88.5218 | 88.5298 | 88.4928 | 0 |
| May 23 2024 | 88.5836 | -0.36 | -0.40% | 88.9248 | 88.9387 | 88.5823 | 0 |
| May 22 2024 | 88.9429 | -0.23 | -0.26% | 88.9964 | 89.0139 | 88.9206 | 0 |
| May 21 2024 | 89.1746 | 0.07 | 0.07% | 89.1457 | 89.1802 | 89.1386 | 0 |
| May 20 2024 | 89.1087 | 0.03 | 0.03% | 89.1252 | 89.1266 | 89.0737 | 0 |
| May 17 2024 | 89.0792 | -0.21 | -0.24% | 89.1389 | 89.1409 | 89.066 | 0 |
| May 16 2024 | 89.2901 | 0.13 | 0.15% | 89.4171 | 89.4295 | 89.2894 | 0 |
| May 15 2024 | 89.16 | 0.68 | 0.77% | 88.6731 | 89.1602 | 88.6725 | 0 |
| May 14 2024 | 88.4757 | 0.05 | 0.06% | 88.4389 | 88.4841 | 88.405 | 0 |
| May 13 2024 | 88.4213 | 0.09 | 0.11% | 88.3716 | 88.4273 | 88.3713 | 0 |
| May 10 2024 | 88.3281 | -0.01 | -0.02% | 88.4644 | 88.4644 | 88.3228 | 0 |
| May 09 2024 | 88.3414 | 0.06 | 0.07% | 88.1808 | 88.3419 | 88.1799 | 0 |
| May 08 2024 | 88.2798 | -0.26 | -0.29% | 88.3639 | 88.3639 | 88.2734 | 0 |
| May 07 2024 | 88.5392 | 0.46 | 0.52% | 88.4118 | 88.5594 | 88.4099 | 0 |
| May 06 2024 | 88.0825 | 0.27 | 0.31% | 88.0215 | 88.0861 | 88.0212 | 0 |
| May 03 2024 | 87.8087 | 0.67 | 0.77% | 87.3806 | 87.8238 | 87.3797 | 0 |
| May 02 2024 | 87.1401 | 0.34 | 0.39% | 87.0534 | 87.1423 | 87.0188 | 0 |
| May 01 2024 | 86.8039 | -0.45 | -0.52% | 86.6628 | 86.8042 | 86.6624 | 0 |
