Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 89.1026 | -0.01 | -0.02% | 89.1882 | 89.2015 | 89.1025 | 0 |
| Jun 20 2024 | 89.1163 | -0.09 | -0.10% | 89.2407 | 89.2449 | 89.0946 | 0 |
| Jun 18 2024 | 89.2069 | 0.33 | 0.38% | 88.9417 | 89.207 | 88.9412 | 0 |
| Jun 17 2024 | 88.8725 | -0.31 | -0.35% | 89.0445 | 89.0454 | 88.8582 | 0 |
| Jun 14 2024 | 89.1839 | -0.05 | -0.06% | 89.2014 | 89.2061 | 89.1725 | 0 |
| Jun 13 2024 | 89.2389 | 0.15 | 0.17% | 89.1253 | 89.2763 | 89.1247 | 0 |
| Jun 12 2024 | 89.0865 | 0.70 | 0.79% | 88.4677 | 89.1415 | 88.4676 | 0 |
| Jun 11 2024 | 88.3879 | 0.13 | 0.15% | 88.3803 | 88.3891 | 88.3143 | 0 |
| Jun 10 2024 | 88.2582 | -0.19 | -0.21% | 88.246 | 88.2603 | 88.2059 | 0 |
| Jun 07 2024 | 88.446 | -0.37 | -0.41% | 88.8699 | 88.87 | 88.4455 | 0 |
| Jun 06 2024 | 88.8136 | -0.02 | -0.02% | 88.8593 | 88.8683 | 88.8135 | 0 |
| Jun 05 2024 | 88.8312 | 0.15 | 0.17% | 88.7123 | 88.8312 | 88.7064 | 0 |
| Jun 04 2024 | 88.6849 | 0.09 | 0.10% | 88.5956 | 88.6881 | 88.5953 | 0 |
| Jun 03 2024 | 88.5988 | 0.12 | 0.14% | 88.4104 | 88.6026 | 88.4064 | 0 |
| May 31 2024 | 88.4773 | 0.19 | 0.21% | 88.3219 | 88.5517 | 88.3218 | 0 |
| May 30 2024 | 88.2889 | 0.25 | 0.29% | 88.1106 | 88.2922 | 88.1101 | 0 |
| May 29 2024 | 88.0342 | -0.44 | -0.49% | 88.1156 | 88.1322 | 88.0225 | 0 |
| May 28 2024 | 88.4718 | -0.04 | -0.04% | 88.5931 | 134,217,727.00 | 0.35 | 0 |
| May 24 2024 | 88.5096 | -0.07 | -0.08% | 88.5218 | 88.5298 | 88.4928 | 0 |
| May 23 2024 | 88.5836 | -0.36 | -0.40% | 88.9248 | 88.9387 | 88.5823 | 0 |
| May 22 2024 | 88.9429 | -0.23 | -0.26% | 88.9964 | 89.0139 | 88.9206 | 0 |
| May 21 2024 | 89.1746 | 0.07 | 0.07% | 89.1457 | 89.1802 | 89.1386 | 0 |
| May 20 2024 | 89.1087 | 0.03 | 0.03% | 89.1252 | 89.1266 | 89.0737 | 0 |
| May 17 2024 | 89.0792 | -0.21 | -0.24% | 89.1389 | 89.1409 | 89.066 | 0 |
| May 16 2024 | 89.2901 | 0.13 | 0.15% | 89.4171 | 89.4295 | 89.2894 | 0 |
| May 15 2024 | 89.16 | 0.68 | 0.77% | 88.6731 | 89.1602 | 88.6725 | 0 |
| May 14 2024 | 88.4757 | 0.05 | 0.06% | 88.4389 | 88.4841 | 88.405 | 0 |
| May 13 2024 | 88.4213 | 0.09 | 0.11% | 88.3716 | 88.4273 | 88.3713 | 0 |
| May 10 2024 | 88.3281 | -0.01 | -0.02% | 88.4644 | 88.4644 | 88.3228 | 0 |
| May 09 2024 | 88.3414 | 0.06 | 0.07% | 88.1808 | 88.3419 | 88.1799 | 0 |
| May 08 2024 | 88.2798 | -0.26 | -0.29% | 88.3639 | 88.3639 | 88.2734 | 0 |
| May 07 2024 | 88.5392 | 0.46 | 0.52% | 88.4118 | 88.5594 | 88.4099 | 0 |
| May 06 2024 | 88.0825 | 0.27 | 0.31% | 88.0215 | 88.0861 | 88.0212 | 0 |
| May 03 2024 | 87.8087 | 0.67 | 0.77% | 87.3806 | 87.8238 | 87.3797 | 0 |
| May 02 2024 | 87.1401 | 0.34 | 0.39% | 87.0534 | 87.1423 | 87.0188 | 0 |
| May 01 2024 | 86.8039 | -0.45 | -0.52% | 86.6628 | 86.8042 | 86.6624 | 0 |
| Apr 30 2024 | 87.2584 | -0.31 | -0.36% | 87.587 | 87.587 | 87.2577 | 0 |
| Apr 29 2024 | 87.5697 | 0.43 | 0.49% | 87.5072 | 87.5721 | 87.5028 | 0 |
| Apr 26 2024 | 87.1434 | 0.21 | 0.24% | 87.0143 | 87.1439 | 87.0137 | 0 |
| Apr 25 2024 | 86.9353 | -0.32 | -0.36% | 87.2026 | 87.2119 | 86.9124 | 0 |
| Apr 24 2024 | 87.2525 | -0.37 | -0.43% | 87.4927 | 87.496 | 87.2356 | 0 |
| Apr 23 2024 | 87.6263 | 0.26 | 0.30% | 87.4472 | 87.635 | 87.4372 | 0 |
| Apr 22 2024 | 87.3664 | 0.16 | 0.19% | 87.2626 | 87.3674 | 87.2617 | 0 |
| Apr 19 2024 | 87.2034 | 0.05 | 0.06% | 87.1875 | 87.2052 | 87.1724 | 0 |
| Apr 18 2024 | 87.1551 | 0.05 | 0.05% | 87.3199 | 87.3201 | 87.1508 | 0 |
| Apr 17 2024 | 87.1095 | 0.51 | 0.59% | 86.9089 | 87.1121 | 86.9086 | 0 |
| Apr 16 2024 | 86.5966 | -0.57 | -0.66% | 86.6819 | 86.7035 | 86.5336 | 0 |
| Apr 15 2024 | 87.1702 | -0.77 | -0.88% | 87.6355 | 87.6355 | 87.1644 | 0 |
| Apr 12 2024 | 87.943 | -0.04 | -0.05% | 88.1208 | 88.1429 | 87.9417 | 0 |
| Apr 11 2024 | 87.987 | -0.58 | -0.65% | 88.0459 | 88.1383 | 87.9539 | 0 |
| Apr 10 2024 | 88.5668 | -0.67 | -0.75% | 89.3693 | 89.3694 | 88.5639 | 0 |
| Apr 09 2024 | 89.2369 | 0.41 | 0.46% | 89.0853 | 89.2383 | 89.0849 | 0 |
| Apr 08 2024 | 88.8295 | 0.00 | 0.00% | 88.6335 | 88.853 | 88.6318 | 0 |
| Apr 05 2024 | 88.8296 | -0.17 | -0.19% | 88.9156 | 88.916 | 88.7881 | 0 |
| Apr 04 2024 | 88.9989 | 0.39 | 0.44% | 88.7541 | 89.0015 | 88.7512 | 0 |
| Apr 03 2024 | 88.6116 | 0.12 | 0.13% | 88.4762 | 88.6126 | 88.3853 | 0 |
| Apr 02 2024 | 88.4964 | -0.42 | -0.48% | 88.5805 | 88.5805 | 88.4498 | 0 |
| Apr 01 2024 | 88.9199 | -0.64 | -0.71% | 89.1478 | 89.1536 | 88.9095 | 0 |
| Mar 28 2024 | 89.5596 | -0.02 | -0.02% | 89.5619 | 89.6196 | 89.5559 | 0 |
| Mar 27 2024 | 89.5758 | 0.16 | 0.18% | 89.4467 | 89.5758 | 89.4431 | 0 |
| Mar 26 2024 | 89.4126 | 0.01 | 0.01% | 89.4678 | 89.4679 | 89.3833 | 0 |
| Mar 25 2024 | 89.4002 | -0.08 | -0.09% | 89.4469 | 89.4614 | 89.3884 | 0 |
