Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 50.95 | 0.15 | 0.30% | 50.97 | 51.00 | 50.82 | 6,910 |
| Jun 13 2024 | 50.80 | 0.37 | 0.73% | 50.44 | 50.80 | 50.44 | 5,145 |
| Jun 12 2024 | 50.43 | -0.35 | -0.69% | 50.75 | 50.75 | 50.37 | 9,901 |
| Jun 11 2024 | 50.78 | 0.12 | 0.24% | 50.55 | 50.91 | 50.55 | 3,419 |
| Jun 10 2024 | 50.66 | 0.10 | 0.20% | 50.59 | 50.78 | 50.59 | 18,407 |
| Jun 07 2024 | 50.56 | -0.23 | -0.45% | 50.77 | 50.97 | 50.56 | 8,886 |
| Jun 06 2024 | 50.79 | 0.19 | 0.38% | 50.76 | 50.79 | 50.63 | 2,485 |
| Jun 05 2024 | 50.60 | -0.01 | -0.02% | 50.57 | 50.70 | 50.56 | 4,316 |
| Jun 04 2024 | 50.61 | -0.15 | -0.30% | 50.59 | 50.69 | 50.53 | 3,691 |
| Jun 03 2024 | 50.76 | 0.00 | 0.00% | 50.77 | 50.99 | 50.71 | 9,880 |
| May 31 2024 | 50.76 | -0.25 | -0.49% | 50.79 | 50.90 | 50.72 | 6,590 |
| May 30 2024 | 51.01 | -0.06 | -0.12% | 51.01 | 51.04 | 50.86 | 3,037 |
| May 29 2024 | 51.07 | -0.14 | -0.27% | 51.24 | 51.25 | 51.00 | 5,060 |
| May 28 2024 | 51.21 | -0.09 | -0.18% | 51.20 | 51.31 | 51.14 | 2,279 |
| May 27 2024 | 51.30 | 0.02 | 0.04% | 51.31 | 51.35 | 51.18 | 5,732 |
| May 24 2024 | 51.28 | -0.07 | -0.14% | 51.34 | 51.43 | 51.22 | 5,456 |
| May 23 2024 | 51.35 | -0.13 | -0.25% | 51.41 | 52.03 | 51.35 | 5,708 |
| May 22 2024 | 51.48 | -0.19 | -0.37% | 51.54 | 51.70 | 51.45 | 3,638 |
| May 21 2024 | 51.67 | 0.10 | 0.19% | 51.51 | 51.70 | 51.50 | 3,459 |
| May 20 2024 | 51.57 | -0.11 | -0.21% | 51.67 | 51.70 | 51.52 | 6,798 |
| May 17 2024 | 51.68 | 0.05 | 0.10% | 51.75 | 51.75 | 51.58 | 5,510 |
| May 16 2024 | 51.63 | 0.04 | 0.08% | 51.56 | 51.73 | 51.54 | 4,015 |
| May 15 2024 | 51.59 | 0.31 | 0.60% | 51.32 | 51.66 | 51.32 | 19,857 |
| May 14 2024 | 51.28 | -0.10 | -0.19% | 51.43 | 51.43 | 51.16 | 5,715 |
| May 13 2024 | 51.38 | -0.07 | -0.14% | 51.38 | 51.41 | 51.26 | 4,590 |
| May 10 2024 | 51.45 | 0.04 | 0.08% | 51.45 | 51.54 | 51.42 | 3,759 |
| May 09 2024 | 51.41 | -0.09 | -0.17% | 51.52 | 51.84 | 51.38 | 6,963 |
| May 08 2024 | 51.50 | -0.01 | -0.02% | 51.58 | 51.59 | 51.43 | 5,786 |
| May 07 2024 | 51.51 | -0.02 | -0.04% | 51.32 | 51.58 | 51.32 | 2,754 |
| May 06 2024 | 51.53 | 0.05 | 0.10% | 51.64 | 51.64 | 51.38 | 6,547 |
| May 03 2024 | 51.48 | 0.16 | 0.31% | 51.48 | 51.52 | 51.19 | 7,772 |
| May 02 2024 | 51.32 | 0.42 | 0.83% | 51.00 | 51.32 | 50.97 | 4,770 |
| Apr 30 2024 | 50.90 | -0.06 | -0.12% | 51.00 | 51.00 | 50.78 | 4,210 |
| Apr 29 2024 | 50.96 | 0.04 | 0.08% | 50.96 | 50.96 | 50.76 | 4,669 |
| Apr 26 2024 | 50.92 | 0.25 | 0.49% | 50.61 | 50.94 | 50.48 | 2,568 |
| Apr 25 2024 | 50.67 | -0.12 | -0.24% | 50.69 | 50.90 | 50.63 | 4,141 |
| Apr 24 2024 | 50.79 | -0.23 | -0.45% | 51.19 | 51.19 | 50.75 | 5,280 |
| Apr 23 2024 | 51.02 | -0.05 | -0.10% | 50.87 | 51.07 | 50.87 | 6,429 |
| Apr 22 2024 | 51.07 | 0.15 | 0.29% | 51.22 | 51.22 | 50.90 | 6,330 |
| Apr 19 2024 | 50.92 | 0.01 | 0.02% | 50.77 | 50.92 | 50.67 | 538,510 |
| Apr 18 2024 | 50.91 | 0.01 | 0.02% | 50.89 | 51.04 | 50.86 | 7,790 |
| Apr 17 2024 | 50.90 | 0.01 | 0.02% | 50.74 | 50.94 | 50.74 | 6,683 |
| Apr 16 2024 | 50.89 | -0.38 | -0.74% | 51.29 | 51.29 | 50.85 | 8,074 |
| Apr 15 2024 | 51.27 | -0.29 | -0.56% | 51.63 | 51.65 | 51.27 | 11,705 |
| Apr 12 2024 | 51.56 | 0.01 | 0.02% | 51.57 | 51.81 | 51.56 | 3,495 |
| Apr 11 2024 | 51.55 | -0.10 | -0.19% | 51.55 | 51.74 | 51.52 | 4,077 |
| Apr 10 2024 | 51.65 | -0.08 | -0.15% | 51.60 | 51.78 | 51.60 | 3,480 |
| Apr 09 2024 | 51.73 | 0.21 | 0.41% | 51.61 | 51.73 | 51.53 | 6,003 |
| Apr 08 2024 | 51.52 | -0.22 | -0.43% | 51.38 | 51.64 | 51.38 | 3,106 |
| Apr 05 2024 | 51.74 | 0.04 | 0.08% | 51.56 | 51.74 | 51.53 | 5,087 |
| Apr 04 2024 | 51.70 | 0.08 | 0.15% | 51.19 | 51.70 | 51.19 | 6,888 |
| Apr 03 2024 | 51.62 | -0.29 | -0.56% | 51.76 | 51.76 | 51.48 | 4,185 |
| Apr 02 2024 | 51.91 | 0.06 | 0.12% | 51.84 | 52.03 | 51.74 | 4,459 |
| Mar 28 2024 | 51.85 | 0.16 | 0.31% | 51.62 | 51.98 | 51.62 | 27,670 |
| Mar 27 2024 | 51.69 | 0.12 | 0.23% | 51.48 | 51.75 | 51.48 | 4,305 |
| Mar 26 2024 | 51.57 | -0.09 | -0.17% | 51.61 | 51.71 | 51.54 | 40,636 |
| Mar 25 2024 | 51.66 | -0.10 | -0.19% | 51.72 | 51.81 | 51.66 | 6,910 |
| Mar 22 2024 | 51.76 | 0.02 | 0.04% | 51.61 | 51.84 | 51.61 | 4,215 |
| Mar 21 2024 | 51.74 | 0.24 | 0.47% | 51.61 | 51.76 | 51.59 | 3,027 |
| Mar 20 2024 | 51.50 | 0.07 | 0.14% | 51.50 | 51.60 | 51.45 | 4,368 |
| Mar 19 2024 | 51.43 | 0.02 | 0.04% | 51.50 | 51.57 | 51.32 | 4,851 |
