Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EM1C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 53.807 | 0.08 | 0.14% | 54.1138 | 54.1138 | 53.5641 | 408 |
| Jul 19 2024 | 53.73 | -0.21 | -0.39% | 53.8479 | 53.8479 | 53.7041 | 794 |
| Jul 18 2024 | 53.9399 | -0.02 | -0.03% | 53.9399 | 53.9399 | 53.9399 | 282 |
| Jul 17 2024 | 53.9579 | -0.31 | -0.57% | 53.748 | 54.1799 | 53.748 | 532 |
| Jul 16 2024 | 54.2659 | 0.52 | 0.97% | 53.9925 | 54.2659 | 53.9081 | 470 |
| Jul 15 2024 | 53.7461 | -0.44 | -0.80% | 54.0619 | 54.0639 | 53.7461 | 303 |
| Jul 12 2024 | 54.1819 | -0.25 | -0.45% | 53.9621 | 54.1819 | 53.9461 | 510 |
| Jul 11 2024 | 54.4271 | 0.92 | 1.71% | 53.512 | 54.4271 | 53.512 | 426 |
| Jul 10 2024 | 53.512 | -0.23 | -0.44% | 53.9239 | 53.9239 | 53.512 | 158 |
| Jul 09 2024 | 53.7461 | 0.49 | 0.91% | 53.6221 | 53.8019 | 53.5305 | 875 |
| Jul 08 2024 | 53.26 | -0.20 | -0.38% | 53.6579 | 53.70 | 53.26 | 551 |
| Jul 05 2024 | 53.4641 | 0.29 | 0.54% | 53.6719 | 53.6799 | 53.4641 | 575 |
| Jul 04 2024 | 53.1772 | -0.03 | -0.05% | 53.4879 | 53.4879 | 53.1772 | 772 |
| Jul 03 2024 | 53.2061 | 0.30 | 0.57% | 53.2081 | 53.2184 | 53.1941 | 332 |
| Jul 02 2024 | 52.9033 | -0.42 | -0.78% | 53.1171 | 53.2839 | 52.9033 | 689 |
| Jul 01 2024 | 53.3199 | -0.26 | -0.49% | 53.73 | 53.73 | 53.2601 | 185 |
| Jun 28 2024 | 53.5799 | 0.08 | 0.15% | 53.55 | 53.5919 | 53.2469 | 264 |
| Jun 27 2024 | 53.50 | 0.32 | 0.59% | 53.50 | 53.5299 | 53.3635 | 183 |
| Jun 26 2024 | 53.1849 | -0.48 | -0.89% | 53.7199 | 53.7199 | 53.1849 | 322 |
| Jun 25 2024 | 53.6601 | 0.09 | 0.16% | 53.6981 | 53.9119 | 53.6601 | 336 |
| Jun 24 2024 | 53.5741 | -0.25 | -0.46% | 53.2362 | 53.8439 | 53.2362 | 325 |
| Jun 21 2024 | 53.8199 | 0.30 | 0.57% | 53.7119 | 53.8337 | 53.5221 | 1,528 |
| Jun 20 2024 | 53.5158 | 0.08 | 0.15% | 53.5158 | 53.5158 | 53.5158 | 93 |
| Jun 19 2024 | 53.4379 | 0.39 | 0.74% | 53.5139 | 53.5139 | 53.3421 | 183 |
| Jun 18 2024 | 53.0442 | 0.19 | 0.36% | 53.4599 | 53.4599 | 53.0442 | 507 |
| Jun 17 2024 | 52.8562 | -0.37 | -0.69% | 53.00 | 53.3599 | 52.8562 | 304 |
| Jun 14 2024 | 53.2243 | 0.11 | 0.20% | 53.4379 | 53.4579 | 53.2243 | 211 |
| Jun 13 2024 | 53.1161 | 0.23 | 0.44% | 53.2299 | 53.2299 | 53.1161 | 313 |
| Jun 12 2024 | 52.8846 | -0.48 | -0.90% | 53.2381 | 53.2381 | 52.8846 | 344 |
| Jun 11 2024 | 53.3661 | 0.28 | 0.52% | 53.3661 | 53.3661 | 53.3661 | 1 |
| Jun 10 2024 | 53.0881 | -0.15 | -0.29% | 53.0881 | 53.0881 | 53.0881 | 422 |
| Jun 07 2024 | 53.2421 | 0.08 | 0.15% | 53.7965 | 53.7965 | 53.2421 | 242 |
| Jun 06 2024 | 53.1621 | -0.56 | -1.03% | 52.928 | 53.2781 | 52.928 | 95 |
| Jun 05 2024 | 53.718 | 0.46 | 0.86% | 53.3179 | 53.718 | 53.2281 | 349 |
| Jun 04 2024 | 53.2581 | -0.28 | -0.52% | 52.9896 | 53.3239 | 52.9896 | 408 |
| Jun 03 2024 | 53.5379 | 0.40 | 0.76% | 53.928 | 53.928 | 53.4581 | 205 |
| May 31 2024 | 53.134 | -0.39 | -0.73% | 53.5361 | 53.5361 | 53.134 | 383 |
| May 30 2024 | 53.5241 | -0.34 | -0.63% | 53.6099 | 53.6099 | 53.5241 | 74 |
| May 29 2024 | 53.8641 | 0.41 | 0.77% | 53.9261 | 54.0059 | 53.8641 | 52 |
| May 28 2024 | 53.4537 | -0.44 | -0.81% | 53.88 | 53.9239 | 53.4537 | 525 |
| May 27 2024 | 53.8901 | 0.03 | 0.05% | 54.319 | 54.319 | 53.519 | 499 |
| May 24 2024 | 53.8623 | 0.07 | 0.13% | 53.9681 | 54.1319 | 53.8623 | 559 |
| May 23 2024 | 53.7942 | -0.45 | -0.83% | 54.4559 | 54.4559 | 53.7942 | 37 |
| May 22 2024 | 54.2439 | 0.10 | 0.19% | 53.9296 | 54.2439 | 53.9296 | 181 |
| May 21 2024 | 54.1401 | -0.14 | -0.26% | 54.6421 | 54.6421 | 54.1401 | 427 |
| May 20 2024 | 54.2799 | 0.26 | 0.48% | 53.752 | 54.3419 | 53.752 | 86 |
| May 17 2024 | 54.0229 | -0.12 | -0.23% | 54.2979 | 54.2979 | 54.0229 | 712 |
| May 16 2024 | 54.1461 | -0.23 | -0.43% | 53.9884 | 54.1461 | 53.9884 | 692 |
| May 15 2024 | 54.3778 | 0.53 | 0.98% | 53.3758 | 54.3778 | 53.3758 | 60 |
| May 14 2024 | 53.8518 | 0.47 | 0.88% | 53.377 | 53.8518 | 53.377 | 16 |
| May 13 2024 | 53.38 | -0.51 | -0.95% | 53.8899 | 53.8899 | 53.38 | 102 |
| May 10 2024 | 53.8917 | 0.43 | 0.81% | 53.4684 | 53.9481 | 53.4684 | 442 |
| May 09 2024 | 53.4604 | -0.44 | -0.82% | 53.9061 | 53.9241 | 53.4604 | 353 |
| May 08 2024 | 53.9039 | 0.32 | 0.60% | 53.586 | 53.9559 | 53.586 | 202 |
| May 07 2024 | 53.582 | 0.14 | 0.26% | 53.4498 | 54.0179 | 53.4498 | 115 |
| May 06 2024 | 53.441 | -0.16 | -0.30% | 54.138 | 54.138 | 53.441 | 41 |
| May 03 2024 | 53.6021 | 0.36 | 0.67% | 53.2449 | 53.7119 | 53.2449 | 431 |
| May 02 2024 | 53.2449 | 0.36 | 0.69% | 52.8825 | 53.7219 | 52.8825 | 265 |
| Apr 30 2024 | 52.8815 | -0.52 | -0.98% | 53.7721 | 53.7721 | 52.8815 | 520 |
| Apr 29 2024 | 53.4059 | 0.06 | 0.12% | 52.9027 | 53.4059 | 52.9027 | 208 |
| Apr 26 2024 | 53.3419 | 0.15 | 0.28% | 52.9049 | 53.3419 | 52.9049 | 291 |
| Apr 25 2024 | 53.1919 | -0.25 | -0.47% | 53.1401 | 53.2379 | 53.1401 | 353 |
| Apr 24 2024 | 53.4427 | 0.42 | 0.80% | 53.3381 | 53.5159 | 53.3381 | 271 |
