EMSM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 96.025 | 1.22 | 1.28% | 96.42 | 96.83 | 95.55 | 1,562 |
Jun 27 2024 | 94.81 | -0.39 | -0.40% | 94.81 | 94.81 | 94.81 | 193 |
Jun 26 2024 | 95.195 | 0.13 | 0.13% | 95.89 | 95.89 | 94.78 | 2,019 |
Jun 25 2024 | 95.07 | -0.56 | -0.58% | 95.18 | 95.28 | 94.905 | 744 |
Jun 24 2024 | 95.625 | -0.44 | -0.46% | 95.54 | 95.98 | 95.17 | 1,866 |
Jun 21 2024 | 96.065 | 0.41 | 0.43% | 96.02 | 96.29 | 95.585 | 1,126 |
Jun 20 2024 | 95.655 | 0.44 | 0.46% | 95.76 | 95.76 | 95.51 | 713 |
Jun 19 2024 | 95.215 | -0.59 | -0.62% | 95.35 | 95.35 | 95.075 | 593 |
Jun 18 2024 | 95.805 | 0.59 | 0.61% | 95.94 | 96.105 | 95.645 | 1,254 |
Jun 17 2024 | 95.22 | 0.56 | 0.59% | 95.53 | 95.53 | 94.99 | 829 |
Jun 14 2024 | 94.66 | 0.66 | 0.70% | 94.64 | 94.895 | 93.09 | 617 |
Jun 13 2024 | 94.005 | 0.02 | 0.02% | 93.89 | 94.405 | 93.735 | 838 |
Jun 12 2024 | 93.99 | 0.70 | 0.76% | 93.66 | 95.27 | 92.51 | 777 |
Jun 11 2024 | 93.285 | -0.08 | -0.08% | 93.27 | 93.345 | 92.985 | 1,111 |
Jun 10 2024 | 93.36 | 0.33 | 0.35% | 93.43 | 93.43 | 92.95 | 1,562 |
Jun 07 2024 | 93.035 | 0.59 | 0.64% | 93.16 | 93.24 | 93.02 | 549 |
Jun 06 2024 | 92.44 | 0.51 | 0.55% | 92.61 | 92.61 | 92.30 | 1,861 |
Jun 05 2024 | 91.93 | 1.00 | 1.10% | 91.89 | 92.745 | 91.445 | 1,555 |
Jun 04 2024 | 90.93 | -2.15 | -2.31% | 89.66 | 91.84 | 89.66 | 3,382 |
Jun 03 2024 | 93.08 | 0.75 | 0.81% | 93.93 | 94.07 | 92.965 | 3,413 |
May 31 2024 | 92.335 | -0.96 | -1.02% | 92.70 | 92.70 | 92.21 | 1,712 |
May 30 2024 | 93.29 | -0.08 | -0.09% | 93.15 | 94.55 | 92.26 | 12,220 |
May 29 2024 | 93.37 | -0.14 | -0.15% | 93.40 | 93.545 | 93.09 | 18,582 |
May 28 2024 | 93.51 | -0.19 | -0.20% | 94.00 | 94.00 | 93.475 | 811 |
May 24 2024 | 93.70 | 0.28 | 0.30% | 94.01 | 95.11 | 93.415 | 2,312 |
May 23 2024 | 93.42 | -0.69 | -0.73% | 93.72 | 93.72 | 93.20 | 2,653 |
May 22 2024 | 94.11 | -0.20 | -0.21% | 94.03 | 94.25 | 93.825 | 1,630 |
May 21 2024 | 94.31 | -0.74 | -0.78% | 94.31 | 94.47 | 94.03 | 3,734 |
May 20 2024 | 95.05 | 0.13 | 0.13% | 95.05 | 95.05 | 95.05 | 72 |
May 17 2024 | 94.925 | 0.50 | 0.53% | 94.96 | 95.25 | 94.81 | 1,530 |
May 16 2024 | 94.425 | 0.43 | 0.46% | 93.95 | 94.62 | 93.845 | 1,796 |
May 15 2024 | 93.995 | 0.90 | 0.97% | 93.70 | 94.18 | 93.195 | 2,144 |
May 14 2024 | 93.095 | 0.17 | 0.19% | 92.50 | 93.295 | 92.45 | 282 |
May 13 2024 | 92.92 | -0.34 | -0.36% | 93.18 | 93.20 | 92.80 | 784 |
May 10 2024 | 93.255 | 0.07 | 0.08% | 93.08 | 94.235 | 92.895 | 983 |
May 09 2024 | 93.185 | -0.77 | -0.82% | 93.185 | 93.185 | 93.185 | 245 |
May 08 2024 | 93.955 | 0.30 | 0.32% | 93.60 | 93.955 | 93.60 | 548 |
May 07 2024 | 93.655 | -0.57 | -0.60% | 93.48 | 93.735 | 93.075 | 2,814 |
May 03 2024 | 94.22 | 0.25 | 0.26% | 93.65 | 94.755 | 92.775 | 929 |
May 02 2024 | 93.975 | 1.01 | 1.08% | 94.03 | 94.05 | 93.115 | 616 |
May 01 2024 | 92.97 | 0.06 | 0.07% | 92.97 | 92.97 | 92.97 | 479 |
Apr 30 2024 | 92.905 | 0.05 | 0.05% | 93.16 | 93.32 | 92.685 | 1,041 |
Apr 29 2024 | 92.855 | 0.15 | 0.16% | 93.54 | 93.54 | 92.61 | 2,189 |
Apr 26 2024 | 92.71 | 1.16 | 1.27% | 92.12 | 92.875 | 91.12 | 616 |
Apr 25 2024 | 91.545 | -0.09 | -0.09% | 91.545 | 91.545 | 91.545 | 1,147 |
Apr 24 2024 | 91.63 | 0.13 | 0.14% | 91.70 | 91.70 | 91.455 | 290 |
Apr 23 2024 | 91.505 | 0.30 | 0.33% | 91.88 | 91.88 | 91.205 | 380 |
Apr 22 2024 | 91.20 | 0.52 | 0.57% | 91.10 | 91.55 | 90.41 | 2,346 |
Apr 19 2024 | 90.68 | -0.13 | -0.14% | 90.68 | 90.68 | 90.68 | 45 |
Apr 18 2024 | 90.805 | 0.67 | 0.74% | 90.96 | 90.975 | 90.70 | 569 |
Apr 17 2024 | 90.14 | 0.19 | 0.21% | 90.33 | 90.57 | 89.98 | 132 |
Apr 16 2024 | 89.95 | -1.50 | -1.64% | 91.00 | 91.00 | 89.55 | 593 |
Apr 15 2024 | 91.45 | -0.57 | -0.61% | 91.76 | 91.76 | 91.38 | 248 |
Apr 12 2024 | 92.015 | -0.14 | -0.15% | 92.23 | 92.85 | 91.855 | 786 |
Apr 11 2024 | 92.155 | 0.03 | 0.04% | 92.24 | 92.24 | 91.93 | 138 |
Apr 10 2024 | 92.12 | -0.06 | -0.06% | 92.64 | 92.79 | 91.78 | 1,088 |
Apr 09 2024 | 92.175 | 0.02 | 0.03% | 92.58 | 92.58 | 91.855 | 273 |
Apr 08 2024 | 92.15 | 0.46 | 0.50% | 91.90 | 92.33 | 91.72 | 411 |
Apr 05 2024 | 91.69 | -0.40 | -0.43% | 91.91 | 91.91 | 91.545 | 859 |
Apr 04 2024 | 92.09 | 0.58 | 0.63% | 92.09 | 92.09 | 92.09 | 156 |
Apr 03 2024 | 91.51 | 0.26 | 0.28% | 91.65 | 91.81 | 91.145 | 522 |
Apr 02 2024 | 91.255 | 0.27 | 0.30% | 91.67 | 91.68 | 91.115 | 1,794 |