EMV.B Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 30.47 | -0.11 | -0.36% | 30.61 | 30.66 | 30.44 | 2,567 |
Feb 20 2025 | 30.58 | 0.17 | 0.56% | 30.58 | 30.61 | 30.56 | 6,960 |
Feb 19 2025 | 30.41 | -0.05 | -0.16% | 30.42 | 30.45 | 30.39 | 895 |
Feb 18 2025 | 30.46 | 0.24 | 0.79% | 30.41 | 30.55 | 30.41 | 2,107 |
Feb 14 2025 | 30.22 | 0.09 | 0.30% | 30.13 | 30.22 | 30.13 | 1,200 |
Feb 13 2025 | 30.13 | -0.14 | -0.46% | 30.20 | 30.21 | 30.13 | 1,600 |
Feb 12 2025 | 30.27 | 0.06 | 0.20% | 30.30 | 30.30 | 30.25 | 400 |
Feb 11 2025 | 30.21 | -0.06 | -0.20% | 30.23 | 30.28 | 30.21 | 3,403 |
Feb 10 2025 | 30.27 | 0.20 | 0.67% | 30.28 | 30.28 | 30.27 | 301 |
Feb 07 2025 | 30.07 | -0.12 | -0.40% | 30.14 | 30.14 | 30.07 | 200 |
Feb 06 2025 | 30.19 | 0.05 | 0.17% | 30.18 | 30.19 | 30.17 | 1,000 |
Feb 05 2025 | 30.14 | -0.01 | -0.03% | 30.03 | 30.17 | 30.03 | 479 |
Feb 04 2025 | 30.15 | -0.20 | -0.66% | 30.19 | 30.22 | 30.15 | 540 |
Feb 03 2025 | 30.35 | -0.29 | -0.95% | 30.20 | 30.35 | 30.20 | 1,784 |
Jan 31 2025 | 30.64 | 0.14 | 0.46% | 30.51 | 30.64 | 30.44 | 700 |
Jan 30 2025 | 30.50 | 0.43 | 1.43% | 30.22 | 30.52 | 30.22 | 1,223 |
Jan 29 2025 | 30.07 | 0.05 | 0.17% | 30.08 | 30.08 | 30.02 | 1,300 |
Jan 28 2025 | 30.02 | 0.10 | 0.33% | 30.02 | 30.02 | 30.02 | 100 |
Jan 27 2025 | 29.92 | -0.38 | -1.25% | 29.96 | 29.96 | 29.92 | 1,560 |
Jan 24 2025 | 30.30 | 0.05 | 0.17% | 30.17 | 30.30 | 30.17 | 1,355 |
Jan 23 2025 | 30.25 | 0.06 | 0.20% | 30.10 | 30.25 | 30.10 | 934 |
Jan 22 2025 | 30.19 | 0.18 | 0.60% | 30.19 | 30.20 | 30.19 | 1,200 |
Jan 21 2025 | 30.01 | 0.01 | 0.03% | 29.99 | 30.03 | 29.99 | 1,000 |
Jan 20 2025 | 30.00 | -0.04 | -0.13% | 29.82 | 30.00 | 29.82 | 2,411 |
Jan 17 2025 | 30.04 | 0.37 | 1.25% | 29.75 | 30.04 | 29.75 | 1,460 |
Jan 16 2025 | 29.67 | 0.06 | 0.20% | 29.69 | 29.72 | 29.67 | 2,133 |
Jan 15 2025 | 29.61 | 0.38 | 1.30% | 29.38 | 29.61 | 29.38 | 4,878 |
Jan 14 2025 | 29.23 | 0.13 | 0.45% | 29.24 | 29.27 | 29.23 | 2,061 |
Jan 13 2025 | 29.10 | -0.35 | -1.19% | 29.09 | 29.13 | 29.09 | 2,130 |
Jan 10 2025 | 29.45 | -0.27 | -0.91% | 29.35 | 29.50 | 29.35 | 1,500 |
Jan 09 2025 | 29.72 | -0.10 | -0.34% | 29.73 | 29.73 | 29.70 | 1,235 |
Jan 08 2025 | 29.82 | -0.06 | -0.20% | 29.73 | 29.82 | 29.73 | 515 |
Jan 07 2025 | 29.88 | -0.07 | -0.23% | 29.91 | 29.97 | 29.88 | 3,050 |
Jan 06 2025 | 29.95 | -0.12 | -0.40% | 30.14 | 30.14 | 29.95 | 1,059 |
Jan 03 2025 | 30.07 | 0.24 | 0.80% | 30.08 | 30.13 | 30.07 | 1,754 |
Jan 02 2025 | 29.83 | -0.04 | -0.13% | 29.86 | 29.86 | 29.83 | 722 |
Dec 31 2024 | 29.87 | 0.02 | 0.07% | 29.85 | 29.87 | 29.85 | 300 |
Dec 30 2024 | 29.85 | -0.25 | -0.83% | 29.85 | 29.85 | 29.84 | 400 |
Dec 27 2024 | 30.10 | -0.14 | -0.46% | 30.13 | 30.13 | 30.10 | 173 |
Dec 24 2024 | 30.24 | 0.11 | 0.37% | 30.22 | 30.24 | 30.22 | 700 |
Dec 23 2024 | 30.13 | 0.05 | 0.17% | 30.13 | 30.14 | 30.10 | 1,873 |
Dec 20 2024 | 30.08 | -0.03 | -0.10% | 29.90 | 30.15 | 29.90 | 1,912 |
Dec 19 2024 | 30.11 | 0.01 | 0.03% | 30.12 | 30.15 | 30.11 | 2,600 |
Dec 18 2024 | 30.10 | -0.32 | -1.05% | 30.45 | 30.45 | 30.10 | 2,670 |
Dec 17 2024 | 30.42 | -0.06 | -0.20% | 30.35 | 30.42 | 30.26 | 340 |
Dec 16 2024 | 30.48 | -0.09 | -0.29% | 30.57 | 30.57 | 30.48 | 422 |
Dec 13 2024 | 30.57 | 0.10 | 0.33% | 30.53 | 30.57 | 30.53 | 400 |
Dec 12 2024 | 30.47 | -0.15 | -0.49% | 30.54 | 30.54 | 30.41 | 200 |
Dec 11 2024 | 30.62 | 0.14 | 0.46% | 30.56 | 30.64 | 30.56 | 1,004 |
Dec 10 2024 | 30.48 | -0.42 | -1.36% | 30.50 | 30.50 | 30.48 | 700 |
Dec 09 2024 | 30.90 | 0.59 | 1.95% | 30.69 | 31.02 | 30.69 | 2,215 |
Dec 06 2024 | 30.31 | 0.16 | 0.53% | 30.31 | 30.31 | 30.31 | 83 |
Dec 05 2024 | 30.15 | 0.11 | 0.37% | 30.24 | 30.24 | 30.15 | 2,355 |
Dec 04 2024 | 30.04 | 0.12 | 0.40% | 29.98 | 30.24 | 29.98 | 3,260 |
Dec 03 2024 | 29.92 | 0.16 | 0.54% | 29.79 | 29.98 | 29.79 | 8,610 |
Dec 02 2024 | 29.76 | 0.24 | 0.81% | 29.73 | 29.81 | 29.69 | 2,600 |
Nov 29 2024 | 29.52 | 0.10 | 0.34% | 29.47 | 30.01 | 29.47 | 4,742 |
Nov 28 2024 | 29.42 | -0.09 | -0.30% | 29.42 | 29.42 | 29.42 | 315 |
Nov 27 2024 | 29.51 | -0.20 | -0.67% | 29.65 | 29.65 | 29.48 | 1,818 |
Nov 26 2024 | 29.71 | 0.11 | 0.37% | 29.81 | 29.91 | 29.71 | 4,440 |
Nov 25 2024 | 29.60 | 0.07 | 0.24% | 29.61 | 29.63 | 29.60 | 675 |