EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.02	48.25	47.56	47.68	47.68	-0.44%	38,503
Feb 20, 2025	47.80	48.06	47.68	47.89	47.89	1.10%	71,223
Feb 19, 2025	47.42	47.49	47.29	47.37	47.37	-0.42%	24,381
Feb 18, 2025	47.66	47.66	47.46	47.57	47.57	0.74%	41,641
Feb 14, 2025	47.22	47.33	47.15	47.22	47.22	0.45%	34,790
Feb 13, 2025	46.44	47.07	46.44	47.01	47.01	0.58%	45,306
Feb 12, 2025	46.46	46.89	46.39	46.74	46.74	0.43%	44,649
Feb 11, 2025	46.34	46.66	46.34	46.54	46.54	-0.30%	27,872
Feb 10, 2025	46.50	46.72	46.50	46.68	46.68	1.02%	47,367
Feb 7, 2025	46.63	46.70	46.14	46.21	46.21	-0.09%	64,117
Feb 6, 2025	46.19	46.27	46.11	46.25	46.25	0.26%	69,044
Feb 5, 2025	46.10	46.26	46.08	46.13	46.13	-0.35%	61,229
Feb 4, 2025	45.98	46.40	45.98	46.29	46.29	1.81%	40,189
Feb 3, 2025	45.07	45.70	45.07	45.47	45.47	-0.83%	40,330
Jan 31, 2025	46.31	46.49	45.84	45.85	45.85	-0.89%	34,988
Jan 30, 2025	45.80	46.48	45.80	46.26	46.26	1.47%	44,562
Jan 29, 2025	45.71	45.88	45.56	45.59	45.59	0.08%	38,226
Jan 28, 2025	45.28	45.56	45.10	45.56	45.56	0.65%	54,209
Jan 27, 2025	45.34	45.44	45.23	45.26	45.26	-2.03%	43,809
Jan 24, 2025	46.14	46.27	45.99	46.20	46.20	0.33%	74,092
Jan 23, 2025	45.77	46.05	45.70	46.05	46.05	0.50%	46,252
Jan 22, 2025	45.88	45.96	45.75	45.82	45.82	-0.02%	52,627
Jan 21, 2025	45.67	45.92	45.61	45.83	45.83	0.92%	65,294
Jan 17, 2025	45.20	45.69	45.20	45.41	45.41	0.73%	44,768
Jan 16, 2025	45.15	45.23	45.08	45.08	45.08	-0.02%	49,062
Jan 15, 2025	45.02	45.19	44.98	45.09	45.09	0.96%	44,327
Jan 14, 2025	44.68	44.73	44.51	44.66	44.66	1.09%	108,792
Jan 13, 2025	43.93	44.23	43.93	44.18	44.18	-0.63%	226,222
Jan 10, 2025	44.64	44.64	44.38	44.46	44.46	-1.79%	89,750
Jan 8, 2025	45.14	45.27	45.06	45.27	45.27	-0.19%	86,624
Jan 7, 2025	45.95	45.95	45.33	45.36	45.36	-0.89%	280,988
Jan 6, 2025	45.83	46.43	45.73	45.76	45.76	0.68%	215,470
Jan 3, 2025	45.36	45.51	45.31	45.45	45.45	0.64%	54,835
Jan 2, 2025	45.30	45.34	45.07	45.16	45.16	-0.15%	32,146
Dec 31, 2024	45.39	45.43	45.15	45.23	45.23	-0.34%	64,313
Dec 30, 2024	45.52	45.52	45.20	45.38	45.38	-0.66%	56,647
Dec 27, 2024	45.65	45.75	45.57	45.68	45.68	-0.54%	33,675
Dec 26, 2024	45.80	45.99	45.80	45.93	45.93	-0.37%	79,999
Dec 24, 2024	45.90	46.10	45.81	46.10	46.10	0.33%	65,599
Dec 23, 2024	45.78	45.97	45.69	45.95	45.95	0.24%	401,163
Dec 20, 2024	45.52	45.97	45.44	45.84	45.84	0.42%	121,791
Dec 19, 2024	45.87	45.93	45.63	45.65	45.65	0.50%	63,664
Dec 18, 2024	46.37	46.43	45.37	45.43	45.43	-2.03%	40,581
Dec 17, 2024	46.18	46.44	46.14	46.37	46.37	-2.72%	65,662
Dec 16, 2024	47.63	47.79	47.63	47.66	46.50	-0.37%	35,784
Dec 13, 2024	47.91	47.98	47.75	47.84	46.67	-0.07%	29,528
Dec 12, 2024	47.93	48.07	47.80	47.87	46.70	-0.54%	25,721
Dec 11, 2024	48.00	48.16	47.92	48.13	46.96	0.52%	37,058
Dec 10, 2024	48.15	48.15	47.88	47.88	46.71	-1.72%	58,677
Dec 9, 2024	48.72	49.09	48.71	48.72	47.53	2.01%	47,507
Dec 6, 2024	48.02	48.13	47.75	47.76	46.60	-0.38%	47,819
Dec 5, 2024	47.87	47.98	47.83	47.94	46.77	0.63%	22,725
Dec 4, 2024	47.55	47.84	47.55	47.64	46.48	0.21%	25,236
Dec 3, 2024	47.31	47.68	47.10	47.54	46.38	0.25%	28,049
Dec 2, 2024	47.34	47.56	47.16	47.42	46.26	0.40%	279,126
Nov 29, 2024	46.88	47.28	46.80	47.23	46.08	-0.08%	9,379
Nov 27, 2024	47.41	47.41	47.04	47.27	46.12	0.53%	47,189
Nov 26, 2024	47.19	47.22	46.99	47.02	45.87	-0.48%	35,993
Nov 25, 2024	47.32	47.40	47.05	47.25	46.10	0.38%	70,084
Nov 22, 2024	47.00	47.13	46.92	47.07	45.92	0.04%	27,660
Nov 21, 2024	47.02	47.17	46.93	47.05	45.90	-0.26%	35,943
Nov 20, 2024	47.29	47.29	46.99	47.18	46.02	-0.31%	89,654
Nov 19, 2024	46.95	47.39	46.95	47.32	46.17	0.28%	82,386
Nov 18, 2024	46.94	47.23	46.92	47.19	46.04	1.09%	94,872
Nov 15, 2024	46.86	46.86	46.56	46.68	45.54	-0.21%	66,274
Nov 14, 2024	46.96	47.00	46.72	46.78	45.64	-0.32%	44,727
Nov 13, 2024	47.25	47.25	46.89	46.93	45.79	-0.61%	36,028
Nov 12, 2024	47.49	47.52	47.06	47.22	46.07	-1.83%	42,584
Nov 11, 2024	48.25	48.25	47.99	48.10	46.93	-0.78%	67,008
Nov 8, 2024	48.69	48.74	48.09	48.48	47.30	-2.38%	930,545
Nov 7, 2024	49.43	49.78	49.25	49.66	48.45	2.40%	26,298
Nov 6, 2024	48.07	48.64	48.07	48.49	47.31	-0.99%	25,692
Nov 5, 2024	49.01	49.09	48.85	48.98	47.79	1.26%	42,530
Nov 4, 2024	48.57	48.74	48.37	48.37	47.19	0.34%	69,914
Nov 1, 2024	48.49	48.54	48.19	48.21	47.03	0.32%	19,970
Oct 31, 2024	48.07	48.13	47.83	48.05	46.88	-0.72%	48,025
Oct 30, 2024	48.32	48.60	48.32	48.40	47.22	-0.78%	44,538
Oct 29, 2024	48.91	48.99	48.78	48.78	47.59	-0.35%	15,929
Oct 28, 2024	48.91	49.12	48.83	48.95	47.76	0.23%	43,638
Oct 25, 2024	48.88	49.20	48.80	48.84	47.65	-0.07%	103,531
Oct 24, 2024	48.93	48.94	48.69	48.87	47.68	-0.28%	92,253
Oct 23, 2024	49.11	49.17	48.78	49.01	47.81	-0.51%	16,461
Oct 22, 2024	49.15	49.41	49.15	49.26	48.06	-0.28%	33,812
Oct 21, 2024	49.41	49.50	49.16	49.40	48.20	-0.74%	26,915
Oct 18, 2024	50.06	50.06	49.76	49.77	48.56	1.14%	9,926
Oct 17, 2024	49.29	49.30	49.07	49.21	48.01	-0.40%	25,618
Oct 16, 2024	49.43	49.61	49.41	49.41	48.20	0.84%	16,615
Oct 15, 2024	49.53	49.61	49.00	49.00	47.80	-2.00%	17,431
Oct 14, 2024	49.80	50.28	49.80	50.00	48.78	-0.40%	11,257
Oct 11, 2024	49.60	50.25	49.60	50.20	48.98	0.50%	62,132
Oct 10, 2024	49.80	50.01	49.57	49.95	48.73	0.10%	27,320
Oct 9, 2024	49.48	49.99	49.48	49.90	48.68	-0.39%	22,834
Oct 8, 2024	50.26	50.26	49.77	50.10	48.87	-2.71%	51,258
Oct 7, 2024	51.40	51.61	51.24	51.49	50.23	1.02%	37,644
Oct 4, 2024	50.91	51.05	50.74	50.97	49.73	1.01%	26,351
Oct 3, 2024	50.24	50.74	50.24	50.46	49.23	-1.25%	69,782
Oct 2, 2024	51.14	51.15	50.77	51.10	49.85	2.06%	52,421
Oct 1, 2024	49.81	50.14	49.62	50.07	48.85	0.56%	97,044
Sep 30, 2024	50.23	50.24	49.76	49.79	48.58	-1.29%	13,796
Sep 27, 2024	50.64	50.78	50.44	50.44	49.21	-0.27%	15,827