Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.30 | 0.05 | 0.49% | 10.31 | 10.37 | 10.26 | 183,844 |
| May 30 2024 | 10.25 | 0.04 | 0.44% | 10.23 | 10.30 | 10.23 | 88,771 |
| May 29 2024 | 10.205 | -0.03 | -0.24% | 10.23 | 10.25 | 10.18 | 158,574 |
| May 28 2024 | 10.23 | -0.16 | -1.54% | 10.36 | 10.43 | 10.225 | 80,807 |
| May 24 2024 | 10.39 | 0.07 | 0.68% | 10.32 | 10.41 | 10.32 | 84,858 |
| May 23 2024 | 10.32 | -0.12 | -1.15% | 10.39 | 10.391 | 10.31 | 131,651 |
| May 22 2024 | 10.44 | -0.09 | -0.85% | 10.51 | 10.53 | 10.42 | 245,403 |
| May 21 2024 | 10.53 | -0.10 | -0.94% | 10.67 | 10.68 | 10.53 | 152,109 |
| May 20 2024 | 10.63 | 0.04 | 0.38% | 10.63 | 10.69 | 10.62 | 75,400 |
| May 17 2024 | 10.59 | 0.04 | 0.38% | 10.58 | 10.705 | 10.58 | 158,735 |
| May 16 2024 | 10.55 | -0.02 | -0.14% | 10.57 | 10.605 | 10.55 | 102,287 |
| May 15 2024 | 10.565 | 0.02 | 0.19% | 10.59 | 10.615 | 10.55 | 80,379 |
| May 14 2024 | 10.545 | 0.04 | 0.33% | 10.54 | 10.57 | 10.53 | 111,879 |
| May 13 2024 | 10.51 | 0.02 | 0.14% | 10.50 | 10.52 | 10.49 | 95,964 |
| May 10 2024 | 10.495 | -0.02 | -0.14% | 10.50 | 10.502 | 10.45 | 129,276 |
| May 09 2024 | 10.51 | -0.01 | -0.10% | 10.51 | 10.55 | 10.505 | 167,196 |
| May 08 2024 | 10.52 | 0.01 | 0.10% | 10.54 | 10.6541 | 10.48 | 371,416 |
| May 07 2024 | 10.51 | 0.40 | 3.96% | 10.29 | 10.54 | 10.29 | 393,625 |
| May 06 2024 | 10.11 | 0.03 | 0.30% | 10.05 | 10.12 | 10.045 | 151,594 |
| May 03 2024 | 10.08 | 0.11 | 1.10% | 10.00 | 10.08 | 10.00 | 112,905 |
| May 02 2024 | 9.97 | 0.01 | 0.10% | 9.93 | 9.98 | 9.93 | 83,848 |
| May 01 2024 | 9.96 | 0.02 | 0.20% | 9.91 | 9.995 | 9.91 | 148,806 |
| Apr 30 2024 | 9.94 | -0.02 | -0.20% | 9.94 | 9.99 | 9.89 | 120,655 |
| Apr 29 2024 | 9.96 | 0.02 | 0.20% | 9.94 | 9.96 | 9.93 | 90,580 |
| Apr 26 2024 | 9.94 | -0.04 | -0.40% | 9.98 | 10.0035 | 9.93 | 166,927 |
| Apr 25 2024 | 9.98 | -0.09 | -0.84% | 10.00 | 10.015 | 9.97 | 63,909 |
| Apr 24 2024 | 10.065 | -0.04 | -0.35% | 10.06 | 10.07 | 10.045 | 54,120 |
| Apr 23 2024 | 10.10 | 0.07 | 0.75% | 10.04 | 10.10 | 10.00 | 110,761 |
| Apr 22 2024 | 10.025 | -0.02 | -0.15% | 9.99 | 10.03 | 9.99 | 109,756 |
| Apr 19 2024 | 10.04 | 0.03 | 0.30% | 10.04 | 10.07 | 10.03 | 54,523 |
| Apr 18 2024 | 10.01 | -0.08 | -0.74% | 10.06 | 10.065 | 10.01 | 85,942 |
| Apr 17 2024 | 10.085 | 0.04 | 0.35% | 10.07 | 10.085 | 10.07 | 46,663 |
| Apr 16 2024 | 10.05 | 0.03 | 0.30% | 9.99 | 10.08 | 9.9571 | 163,634 |
| Apr 15 2024 | 10.02 | -0.07 | -0.64% | 10.05 | 10.0686 | 9.99 | 155,356 |
| Apr 12 2024 | 10.085 | 0.04 | 0.35% | 10.05 | 10.09 | 10.05 | 63,431 |
| Apr 11 2024 | 10.05 | -0.01 | -0.10% | 10.03 | 10.065 | 10.03 | 130,786 |
| Apr 10 2024 | 10.06 | -0.10 | -0.98% | 10.13 | 10.13 | 10.05 | 170,732 |
| Apr 09 2024 | 10.16 | 0.03 | 0.30% | 10.12 | 10.19 | 10.1125 | 84,783 |
| Apr 08 2024 | 10.13 | 0.07 | 0.65% | 10.08 | 10.15 | 10.08 | 171,964 |
| Apr 05 2024 | 10.065 | -0.05 | -0.45% | 10.08 | 10.10 | 10.05 | 101,553 |
| Apr 04 2024 | 10.11 | 0.03 | 0.30% | 10.09 | 10.12 | 10.09 | 115,450 |
| Apr 03 2024 | 10.08 | -0.02 | -0.20% | 10.05 | 10.09 | 10.05 | 189,547 |
| Apr 02 2024 | 10.10 | -0.07 | -0.69% | 10.12 | 10.15 | 10.07 | 199,899 |
| Apr 01 2024 | 10.17 | -0.18 | -1.74% | 10.29 | 10.34 | 10.15 | 259,753 |
| Mar 28 2024 | 10.35 | 0.03 | 0.29% | 10.30 | 10.36 | 10.25 | 254,321 |
| Mar 27 2024 | 10.32 | -0.03 | -0.24% | 10.33 | 10.36 | 10.27 | 168,403 |
| Mar 26 2024 | 10.345 | 0.00 | 0.00% | 10.37 | 10.38 | 10.32 | 130,097 |
| Mar 25 2024 | 10.345 | 0.02 | 0.15% | 10.31 | 10.35 | 10.31 | 115,980 |
| Mar 22 2024 | 10.33 | 0.03 | 0.24% | 10.31 | 10.34 | 10.295 | 103,207 |
| Mar 21 2024 | 10.305 | -0.01 | -0.05% | 10.33 | 10.33 | 10.30 | 91,607 |
| Mar 20 2024 | 10.31 | -0.06 | -0.58% | 10.33 | 10.365 | 10.28 | 138,409 |
| Mar 19 2024 | 10.37 | -0.01 | -0.09% | 10.40 | 10.41 | 10.37 | 77,146 |
| Mar 18 2024 | 10.379 | 0.06 | 0.62% | 10.33 | 10.385 | 10.32 | 58,200 |
| Mar 15 2024 | 10.315 | 0.03 | 0.24% | 10.29 | 10.32 | 10.25 | 63,680 |
| Mar 14 2024 | 10.29 | -0.08 | -0.77% | 10.37 | 10.37 | 10.28 | 218,762 |
| Mar 13 2024 | 10.37 | 0.01 | 0.10% | 10.35 | 10.38 | 10.34 | 286,833 |
| Mar 12 2024 | 10.36 | -0.04 | -0.38% | 10.41 | 10.41 | 10.33 | 230,402 |
| Mar 11 2024 | 10.40 | 0.01 | 0.10% | 10.43 | 10.43 | 10.395 | 74,713 |
| Mar 08 2024 | 10.39 | -0.02 | -0.19% | 10.43 | 10.46 | 10.39 | 141,375 |
| Mar 07 2024 | 10.41 | 0.04 | 0.39% | 10.41 | 10.439 | 10.40 | 67,816 |
| Mar 06 2024 | 10.37 | -0.01 | -0.10% | 10.38 | 10.44 | 10.37 | 1,064,238 |
| Mar 05 2024 | 10.38 | 0.03 | 0.29% | 10.35 | 10.43 | 10.35 | 2,398,261 |
