Historical Data: EMB

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-10-16 91.68 91.87 91.45 91.52 6076900.0 -0.33%
>>> 2026-10-15 91.82 91.91 91.63 91.82 11040300.0 0.67%
>>> 2026-10-14 90.84 91.29 90.77 91.21 9417400.0 -0.05%
>>> 2026-10-13 91.32 91.36 91.16 91.26 8768600.0 0.2%
>>> 2026-10-12 91.00 91.13 90.99 91.08 2426600.0 -0.1%
>>> 2026-10-09 90.98 91.23 90.89 91.17 8399200.0 0.23%
>>> 2026-10-08 90.44 91.04 90.44 90.96 14946000.0 0.2%
>>> 2026-10-07 90.38 90.87 90.23 90.78 8552500.0 -0.19%
>>> 2026-10-06 90.92 91.17 90.83 90.95 9723600.0 0.68%
>>> 2026-10-05 90.15 90.40 90.00 90.34 7149000.0 0.22%
>>> 2026-10-02 90.43 90.57 90.07 90.14 9736900.0 -0.13%
>>> 2026-10-01 90.12 90.47 89.69 90.26 18905800.0 -0.15%
>>> 2026-09-30 90.88 90.98 90.34 90.40 11194400.0 -0.47%
>>> 2026-09-29 91.07 91.09 90.64 90.83 9694000.0 -0.07%
>>> 2026-09-28 91.05 91.22 90.75 90.89 13795400.0 -0.92%
>>> 2026-09-25 91.75 91.80 91.31 91.73 11357100.0 0.0%
>>> 2026-09-24 92.26 92.39 91.73 91.73 13969100.0 -0.52%
>>> 2026-09-23 93.13 93.13 92.18 92.21 9858100.0 -1.12%
>>> 2026-09-22 93.39 93.46 93.16 93.25 8136200.0 -0.08%
>>> 2026-09-21 93.08 93.34 93.05 93.32 7489900.0 -0.06%
>>> 2026-09-18 93.53 93.58 93.31 93.38 4687400.0 -0.3%
>>> 2026-09-17 93.47 93.67 93.42 93.66 6177200.0 0.64%
>>> 2026-09-16 93.17 93.50 92.99 93.06 7563600.0 0.08%
>>> 2026-09-15 93.09 93.12 92.89 92.99 7677000.0 -0.25%
>>> 2026-09-14 93.13 93.43 92.94 93.22 8971800.0 -0.13%
>>> 2026-09-11 93.63 93.80 93.33 93.34 7128800.0 -0.07%
>>> 2026-09-10 93.65 93.75 93.40 93.41 10107300.0 -0.81%
>>> 2026-09-09 94.27 94.36 93.97 94.17 7390300.0 -0.2%
>>> 2026-09-08 94.41 94.46 94.29 94.36 9794300.0 -0.12%
>>> 2026-09-04 94.42 94.57 94.38 94.47 4754100.0 0.02%
>>> 2026-09-03 94.44 94.53 94.36 94.45 7905600.0 0.32%
>>> 2026-09-02 94.15 94.20 94.10 94.15 7330200.0 0.06%
>>> 2026-09-01 94.15 94.32 94.04 94.09 7165400.0 -0.29%
>>> 2026-08-31 94.41 94.46 94.27 94.36 4355100.0 -0.13%
>>> 2026-08-28 94.81 94.90 94.46 94.48 6784200.0 -0.24%
>>> 2026-08-27 94.76 94.86 94.68 94.71 8893100.0 -0.19%
>>> 2026-08-26 94.86 94.91 94.75 94.89 5428500.0 -0.07%
>>> 2026-08-25 94.76 94.98 94.66 94.96 4576200.0 0.55%
>>> 2026-08-24 94.42 94.60 94.40 94.44 1328900.0 -0.3%
>>> 2026-08-21 94.79 94.86 94.62 94.72 4552800.0 0.05%
>>> 2026-08-20 94.81 94.93 94.67 94.67 4191500.0 -0.46%
>>> 2026-08-19 95.06 95.17 94.97 95.11 5536900.0 0.5%
>>> 2026-08-18 94.48 94.73 94.46 94.64 6019800.0 -0.06%
>>> 2026-08-17 95.00 95.01 94.69 94.70 3237300.0 -0.37%
>>> 2026-08-14 95.33 95.33 95.00 95.05 3715400.0 -0.33%
>>> 2026-08-13 95.19 95.45 95.16 95.36 4024900.0 0.44%
>>> 2026-08-12 95.04 95.11 94.90 94.94 2388400.0 0.12%
>>> 2026-08-11 94.71 95.01 94.71 94.83 5224900.0 -0.01%
>>> 2026-08-10 95.22 95.22 94.82 94.84 3522500.0 -0.42%
>>> 2026-08-07 95.30 95.33 95.04 95.24 3435300.0 0.31%
>>> 2026-08-06 95.17 95.29 94.92 94.95 4901700.0 -0.23%
>>> 2026-08-05 95.24 95.30 95.11 95.17 3735100.0 -0.05%
>>> 2026-08-04 95.05 95.25 94.91 95.22 9029600.0 0.5%
>>> 2026-08-03 94.52 94.84 94.52 94.75 8311500.0 0.1%
>>> 2026-07-31 94.74 94.79 94.49 94.66 7046900.0 -0.14%
>>> 2026-07-30 94.62 94.81 94.56 94.79 6212100.0 0.24%
>>> 2026-07-29 94.97 95.06 94.51 94.56 7479400.0 -0.66%
>>> 2026-07-28 94.89 95.23 94.87 95.19 6840300.0 0.24%
>>> 2026-07-27 95.15 95.15 94.86 94.96 3460300.0 0.34%
>>> 2026-07-24 94.65 94.78 94.48 94.64 7179100.0 0.12%
>>> 2026-07-23 94.66 94.70 94.49 94.53 7675300.0 -0.59%
>>> 2026-07-22 95.22 95.35 95.03 95.09 3737500.0 -0.3%
>>> 2026-07-21 95.61 95.61 95.24 95.38 4001700.0 0.01%
>>> 2026-07-20 95.60 95.65 95.33 95.37 2928500.0 -0.17%
>>> 2026-07-17 95.67 95.75 95.50 95.53 5382000.0 -0.06%
>>> 2026-07-16 95.50 95.69 95.47 95.59 4193900.0 -0.15%
>>> 2026-07-15 95.71 95.83 95.63 95.73 4021400.0 0.17%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice