Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EM15 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 179.49 | 0.22 | 0.12% | 179.98 | 179.98 | 179.31 | 10,201 |
| May 23 2024 | 179.27 | -1.52 | -0.84% | 181.54 | 181.54 | 179.27 | 342 |
| May 22 2024 | 180.79 | -0.65 | -0.36% | 180.73 | 181.06 | 180.01 | 490 |
| May 21 2024 | 181.44 | 0.59 | 0.33% | 181.44 | 181.67 | 180.88 | 1,595 |
| May 20 2024 | 180.85 | -0.32 | -0.18% | 181.10 | 181.17 | 180.68 | 667 |
| May 17 2024 | 181.17 | -2.14 | -1.17% | 181.90 | 181.90 | 181.17 | 743 |
| May 16 2024 | 183.31 | 0.24 | 0.13% | 184.32 | 184.32 | 182.97 | 1,301 |
| May 15 2024 | 183.07 | 2.90 | 1.61% | 181.92 | 183.34 | 181.60 | 584 |
| May 14 2024 | 180.17 | -1.12 | -0.62% | 181.18 | 181.22 | 179.73 | 2,438 |
| May 13 2024 | 181.29 | 0.39 | 0.22% | 181.33 | 181.48 | 181.01 | 633 |
| May 10 2024 | 180.90 | -0.30 | -0.17% | 182.77 | 182.77 | 180.90 | 1,281 |
| May 09 2024 | 181.20 | -1.59 | -0.87% | 181.90 | 181.90 | 181.05 | 990 |
| May 08 2024 | 182.79 | -0.92 | -0.50% | 183.29 | 183.45 | 182.45 | 1,230 |
| May 07 2024 | 183.71 | 1.49 | 0.82% | 183.06 | 183.71 | 182.99 | 1,142 |
| May 06 2024 | 182.22 | 0.94 | 0.52% | 183.11 | 183.20 | 182.22 | 2,951 |
| May 03 2024 | 181.28 | 0.95 | 0.53% | 180.98 | 182.68 | 180.71 | 976 |
| May 02 2024 | 180.33 | 0.52 | 0.29% | 180.40 | 181.36 | 178.59 | 633 |
| Apr 30 2024 | 179.81 | -0.56 | -0.31% | 180.25 | 180.27 | 179.26 | 3,439 |
| Apr 29 2024 | 180.37 | 1.03 | 0.57% | 179.71 | 180.84 | 179.68 | 1,822 |
| Apr 26 2024 | 179.34 | 2.49 | 1.41% | 178.00 | 179.34 | 177.61 | 596 |
| Apr 25 2024 | 176.85 | -1.06 | -0.60% | 177.91 | 178.35 | 176.52 | 404 |
| Apr 24 2024 | 177.91 | -2.51 | -1.39% | 180.16 | 180.34 | 177.53 | 973 |
| Apr 23 2024 | 180.42 | -0.82 | -0.45% | 181.50 | 181.81 | 180.16 | 990 |
| Apr 22 2024 | 181.24 | 1.05 | 0.58% | 180.48 | 181.24 | 179.69 | 5,795 |
| Apr 19 2024 | 180.19 | -0.86 | -0.48% | 181.45 | 181.92 | 180.19 | 1,731 |
| Apr 18 2024 | 181.05 | 0.12 | 0.07% | 181.95 | 182.05 | 180.71 | 807 |
| Apr 17 2024 | 180.93 | 0.81 | 0.45% | 180.63 | 181.82 | 180.52 | 823 |
| Apr 16 2024 | 180.12 | -1.65 | -0.91% | 181.35 | 181.38 | 179.44 | 2,967 |
| Apr 15 2024 | 181.77 | -3.37 | -1.82% | 183.28 | 183.58 | 181.40 | 1,530 |
| Apr 12 2024 | 185.14 | 3.89 | 2.15% | 182.98 | 185.51 | 182.98 | 1,118 |
| Apr 11 2024 | 181.25 | -1.80 | -0.98% | 182.10 | 182.99 | 181.00 | 3,001 |
| Apr 10 2024 | 183.05 | -1.33 | -0.72% | 184.12 | 184.55 | 182.64 | 770 |
| Apr 09 2024 | 184.38 | 2.65 | 1.46% | 182.57 | 184.38 | 182.57 | 1,345 |
| Apr 08 2024 | 181.73 | -0.25 | -0.14% | 181.08 | 181.73 | 180.95 | 4,936 |
| Apr 05 2024 | 181.98 | -1.31 | -0.71% | 183.70 | 183.84 | 181.71 | 1,310 |
| Apr 04 2024 | 183.29 | 2.02 | 1.11% | 182.08 | 183.29 | 182.08 | 2,105 |
| Apr 03 2024 | 181.27 | -0.07 | -0.04% | 182.00 | 182.39 | 180.60 | 859 |
| Apr 02 2024 | 181.34 | -4.23 | -2.28% | 183.35 | 183.38 | 180.77 | 3,505 |
| Mar 28 2024 | 185.57 | -0.36 | -0.19% | 185.77 | 185.77 | 184.62 | 1,384 |
| Mar 27 2024 | 185.93 | 1.65 | 0.90% | 185.00 | 185.93 | 184.67 | 1,643 |
| Mar 26 2024 | 184.28 | 0.50 | 0.27% | 184.16 | 184.90 | 184.12 | 2,567 |
| Mar 25 2024 | 183.78 | -0.94 | -0.51% | 185.15 | 185.15 | 183.50 | 1,088 |
| Mar 22 2024 | 184.72 | 1.41 | 0.77% | 183.47 | 185.11 | 183.47 | 1,672 |
| Mar 21 2024 | 183.31 | 0.48 | 0.26% | 182.46 | 183.66 | 182.46 | 1,152 |
| Mar 20 2024 | 182.83 | -0.01 | -0.01% | 183.32 | 183.32 | 182.77 | 634 |
| Mar 19 2024 | 182.84 | 0.04 | 0.02% | 182.83 | 183.04 | 182.26 | 2,064 |
| Mar 18 2024 | 182.80 | -0.09 | -0.05% | 183.00 | 183.00 | 182.21 | 2,039 |
| Mar 15 2024 | 182.89 | -0.26 | -0.14% | 182.46 | 183.60 | 182.46 | 3,210 |
| Mar 14 2024 | 183.15 | -1.92 | -1.04% | 184.69 | 185.39 | 183.15 | 2,959 |
| Mar 13 2024 | 185.07 | -0.84 | -0.45% | 186.33 | 186.34 | 184.65 | 1,349 |
| Mar 12 2024 | 185.91 | 0.34 | 0.18% | 185.51 | 186.62 | 185.34 | 3,622 |
| Mar 11 2024 | 185.57 | -1.32 | -0.71% | 187.44 | 187.44 | 185.56 | 2,738 |
| Mar 08 2024 | 186.89 | 0.64 | 0.34% | 186.66 | 187.30 | 186.37 | 2,633 |
| Mar 07 2024 | 186.25 | 1.05 | 0.57% | 184.78 | 187.75 | 184.78 | 790 |
| Mar 06 2024 | 185.20 | 0.20 | 0.11% | 184.24 | 185.23 | 183.91 | 1,923 |
| Mar 05 2024 | 185.00 | 2.96 | 1.63% | 183.00 | 185.10 | 183.00 | 3,271 |
| Mar 04 2024 | 182.04 | 0.34 | 0.19% | 181.19 | 182.09 | 181.00 | 3,407 |
| Mar 01 2024 | 181.70 | 0.07 | 0.04% | 180.85 | 181.73 | 179.94 | 3,090 |
| Feb 29 2024 | 181.63 | 1.94 | 1.08% | 180.57 | 181.63 | 179.15 | 1,560 |
| Feb 28 2024 | 179.69 | -0.31 | -0.17% | 179.34 | 180.06 | 179.34 | 2,716 |
| Feb 27 2024 | 180.00 | -1.05 | -0.58% | 181.53 | 181.53 | 180.00 | 1,107 |
| Feb 26 2024 | 181.05 | -1.32 | -0.72% | 183.97 | 183.97 | 181.05 | 1,346 |
