Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 243.20 | -1.40 | -0.57% | 244.80 | 246.40 | 242.40 | 2,708,069 |
| Jun 25 2024 | 244.60 | -3.40 | -1.37% | 248.40 | 248.60 | 243.80 | 3,924,669 |
| Jun 24 2024 | 248.00 | 1.00 | 0.40% | 244.00 | 248.00 | 241.80 | 1,801,100 |
| Jun 21 2024 | 247.00 | -3.60 | -1.44% | 249.00 | 251.20 | 246.80 | 7,044,017 |
| Jun 20 2024 | 250.60 | 3.00 | 1.21% | 254.40 | 254.40 | 247.20 | 1,557,691 |
| Jun 19 2024 | 247.60 | -1.80 | -0.72% | 250.00 | 251.00 | 247.60 | 3,583,434 |
| Jun 18 2024 | 249.40 | 1.80 | 0.73% | 249.00 | 249.40 | 246.20 | 2,614,630 |
| Jun 17 2024 | 247.60 | 2.20 | 0.90% | 245.20 | 248.40 | 244.60 | 1,650,807 |
| Jun 14 2024 | 245.40 | -3.00 | -1.21% | 248.20 | 249.00 | 242.40 | 3,099,745 |
| Jun 13 2024 | 248.40 | -7.20 | -2.82% | 252.60 | 254.60 | 247.80 | 1,987,443 |
| Jun 12 2024 | 255.60 | 1.20 | 0.47% | 256.20 | 258.20 | 253.80 | 1,926,101 |
| Jun 11 2024 | 254.40 | -1.40 | -0.55% | 256.40 | 258.20 | 253.20 | 1,663,701 |
| Jun 10 2024 | 255.80 | 2.20 | 0.87% | 253.00 | 255.80 | 251.40 | 2,036,957 |
| Jun 07 2024 | 253.60 | -1.00 | -0.39% | 255.40 | 255.40 | 249.40 | 1,400,359 |
| Jun 06 2024 | 254.60 | -4.40 | -1.70% | 259.00 | 260.80 | 254.60 | 1,440,538 |
| Jun 05 2024 | 259.00 | -4.80 | -1.82% | 263.80 | 263.80 | 257.40 | 2,395,115 |
| Jun 04 2024 | 263.80 | 1.80 | 0.69% | 261.60 | 264.80 | 261.00 | 4,392,858 |
| Jun 03 2024 | 262.00 | -1.60 | -0.61% | 263.40 | 263.80 | 260.60 | 2,315,947 |
| May 31 2024 | 263.60 | 1.40 | 0.53% | 266.20 | 266.20 | 262.80 | 3,010,210 |
| May 30 2024 | 262.20 | -0.40 | -0.15% | 262.60 | 266.40 | 261.60 | 2,470,607 |
| May 29 2024 | 262.60 | 2.60 | 1.00% | 255.00 | 262.80 | 255.00 | 2,036,871 |
| May 28 2024 | 260.00 | -1.00 | -0.38% | 258.80 | 263.40 | 258.60 | 2,630,076 |
| May 24 2024 | 261.00 | 7.20 | 2.84% | 251.60 | 262.40 | 250.80 | 2,617,497 |
| May 23 2024 | 253.80 | -1.20 | -0.47% | 252.00 | 257.20 | 250.80 | 2,061,525 |
| May 22 2024 | 255.00 | -1.40 | -0.55% | 257.00 | 257.00 | 253.80 | 1,491,244 |
| May 21 2024 | 256.40 | 0.40 | 0.16% | 254.60 | 256.80 | 253.80 | 2,287,194 |
| May 20 2024 | 256.00 | -0.20 | -0.08% | 257.40 | 257.60 | 254.20 | 1,456,969 |
| May 17 2024 | 256.20 | -3.20 | -1.23% | 257.20 | 259.60 | 256.00 | 13,567,376 |
| May 16 2024 | 259.40 | -0.20 | -0.08% | 260.00 | 260.80 | 256.40 | 1,463,659 |
| May 15 2024 | 259.60 | 5.00 | 1.96% | 254.80 | 261.20 | 253.20 | 3,374,367 |
| May 14 2024 | 254.60 | 2.00 | 0.79% | 255.40 | 257.20 | 253.00 | 4,345,870 |
| May 13 2024 | 252.60 | -5.00 | -1.94% | 259.80 | 262.20 | 250.20 | 1,949,129 |
| May 10 2024 | 257.60 | 2.00 | 0.78% | 256.80 | 258.20 | 254.00 | 3,663,954 |
| May 09 2024 | 255.60 | -6.00 | -2.29% | 260.00 | 262.20 | 255.60 | 2,145,675 |
| May 08 2024 | 261.60 | -0.20 | -0.08% | 262.00 | 263.20 | 257.60 | 3,659,263 |
| May 07 2024 | 261.80 | -3.40 | -1.28% | 266.80 | 268.60 | 261.00 | 1,937,866 |
| May 03 2024 | 265.20 | 2.20 | 0.84% | 265.00 | 268.40 | 264.00 | 2,346,129 |
| May 02 2024 | 263.00 | 4.20 | 1.62% | 259.80 | 264.40 | 259.20 | 2,350,044 |
| May 01 2024 | 258.80 | 1.20 | 0.47% | 253.20 | 260.40 | 253.20 | 1,731,937 |
| Apr 30 2024 | 257.60 | 2.60 | 1.02% | 260.60 | 260.60 | 254.20 | 2,842,764 |
| Apr 29 2024 | 255.00 | 8.00 | 3.24% | 251.00 | 255.60 | 247.80 | 2,627,499 |
| Apr 26 2024 | 247.00 | 3.00 | 1.23% | 246.00 | 250.60 | 244.80 | 2,455,358 |
| Apr 25 2024 | 244.00 | -0.80 | -0.33% | 244.60 | 249.20 | 242.00 | 2,380,701 |
| Apr 24 2024 | 244.80 | -2.80 | -1.13% | 248.40 | 249.40 | 242.40 | 3,847,065 |
| Apr 23 2024 | 247.60 | 1.40 | 0.57% | 247.80 | 250.60 | 246.40 | 5,437,108 |
| Apr 22 2024 | 246.20 | -4.80 | -1.91% | 248.80 | 251.60 | 244.40 | 8,317,599 |
| Apr 19 2024 | 251.00 | -17.60 | -6.55% | 245.00 | 257.60 | 245.00 | 4,776,738 |
| Apr 18 2024 | 268.60 | 3.20 | 1.21% | 267.40 | 269.20 | 264.60 | 3,736,287 |
| Apr 17 2024 | 265.40 | 0.80 | 0.30% | 264.80 | 269.00 | 264.80 | 2,933,017 |
| Apr 16 2024 | 264.60 | -4.40 | -1.64% | 267.00 | 269.20 | 262.60 | 12,910,313 |
| Apr 15 2024 | 269.00 | 1.80 | 0.67% | 267.00 | 271.60 | 265.80 | 10,937,980 |
| Apr 12 2024 | 267.20 | 2.40 | 0.91% | 267.40 | 270.20 | 265.60 | 2,333,097 |
| Apr 11 2024 | 264.80 | -10.60 | -3.85% | 269.80 | 274.40 | 263.40 | 3,920,092 |
| Apr 10 2024 | 275.40 | 1.80 | 0.66% | 275.20 | 278.80 | 273.00 | 2,366,381 |
| Apr 09 2024 | 273.60 | -4.20 | -1.51% | 276.80 | 277.60 | 272.80 | 2,946,798 |
| Apr 08 2024 | 277.80 | 4.40 | 1.61% | 273.00 | 278.60 | 272.60 | 2,524,627 |
| Apr 05 2024 | 273.40 | -3.00 | -1.09% | 273.20 | 274.40 | 271.40 | 1,425,908 |
| Apr 04 2024 | 276.40 | 2.40 | 0.88% | 274.20 | 279.20 | 274.20 | 2,110,657 |
| Apr 03 2024 | 274.00 | 8.00 | 3.01% | 266.00 | 274.40 | 265.20 | 2,759,316 |
| Apr 02 2024 | 266.00 | -1.40 | -0.52% | 266.40 | 272.40 | 264.60 | 2,612,775 |
