EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	50.57	50.69	50.24	50.58	49.34	3.52%	13,528
Sep 25, 2024	49.06	49.15	48.83	48.85	47.66	-1.27%	21,828
Sep 24, 2024	48.94	49.52	48.90	49.48	48.27	3.51%	14,984
Sep 23, 2024	47.76	48.00	47.73	47.80	46.63	0.67%	22,513
Sep 20, 2024	47.62	47.67	47.41	47.48	46.32	-0.27%	18,389
Sep 19, 2024	47.43	47.72	47.31	47.61	46.45	1.93%	21,749
Sep 18, 2024	46.95	47.29	46.71	46.71	45.57	-0.49%	24,909
Sep 17, 2024	46.93	47.08	46.76	46.94	45.80	0.30%	58,370
Sep 16, 2024	46.81	46.87	46.64	46.80	45.66	0.30%	34,119
Sep 13, 2024	46.69	46.78	46.64	46.66	45.52	0.56%	16,628
Sep 12, 2024	46.15	46.51	46.08	46.40	45.27	0.67%	24,694
Sep 11, 2024	45.83	46.12	45.40	46.09	44.97	0.46%	156,302
Sep 10, 2024	45.71	45.98	45.41	45.88	44.76	0.17%	473,435
Sep 9, 2024	45.64	45.93	45.64	45.80	44.68	0.68%	22,264
Sep 6, 2024	46.27	46.36	45.43	45.49	44.38	-1.75%	21,371
Sep 5, 2024	46.35	46.45	46.28	46.30	45.17	-0.17%	116,478
Sep 4, 2024	46.25	46.58	46.24	46.38	45.25	0.06%	24,452
Sep 3, 2024	46.80	46.88	46.28	46.35	45.22	-1.76%	29,191
Aug 30, 2024	47.27	47.33	47.03	47.18	46.03	-0.06%	16,721
Aug 29, 2024	47.22	47.40	47.14	47.21	46.06	0.04%	23,869
Aug 28, 2024	47.30	47.32	47.01	47.19	46.04	-0.67%	24,394
Aug 27, 2024	47.35	47.53	47.28	47.51	46.35	0.21%	28,563
Aug 26, 2024	47.50	47.54	47.30	47.41	46.25	-0.52%	21,479
Aug 23, 2024	47.27	47.71	47.21	47.66	46.50	1.84%	23,081
Aug 22, 2024	47.26	47.26	46.80	46.80	45.66	-1.49%	21,829
Aug 21, 2024	47.36	47.55	47.28	47.51	46.35	0.47%	21,282
Aug 20, 2024	47.50	47.50	47.17	47.29	46.14	-0.63%	22,820
Aug 19, 2024	47.39	47.71	47.36	47.59	46.43	1.13%	26,821
Aug 16, 2024	46.81	47.15	46.81	47.06	45.91	1.05%	26,085
Aug 15, 2024	46.34	46.69	46.34	46.57	45.43	1.02%	64,434
Aug 14, 2024	46.31	46.32	45.98	46.10	44.98	-0.49%	27,624
Aug 13, 2024	45.89	46.36	45.89	46.33	45.20	1.11%	34,006
Aug 12, 2024	45.77	46.01	45.77	45.82	44.70	0.32%	33,856
Aug 9, 2024	45.51	45.73	45.42	45.68	44.56	0.50%	75,585
Aug 8, 2024	45.01	45.50	45.01	45.45	44.34	2.20%	48,219
Aug 7, 2024	45.19	45.21	44.47	44.47	43.39	0.77%	85,923
Aug 6, 2024	43.90	44.36	43.82	44.13	43.05	0.25%	268,492
Aug 5, 2024	42.89	44.20	42.89	44.02	42.95	-3.04%	33,425
Aug 2, 2024	45.40	45.43	45.25	45.40	44.29	-1.52%	32,061
Aug 1, 2024	46.71	46.78	45.96	46.10	44.98	-1.73%	14,269