EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	48.93	48.94	48.69	48.87	48.87	-0.28%	92,253
Oct 23, 2024	49.11	49.17	48.78	49.01	49.01	-0.51%	16,461
Oct 22, 2024	49.15	49.41	49.15	49.26	49.26	-0.28%	33,812
Oct 21, 2024	49.41	49.50	49.16	49.40	49.40	-0.74%	26,915
Oct 18, 2024	50.06	50.06	49.76	49.77	49.77	1.14%	9,926
Oct 17, 2024	49.29	49.30	49.07	49.21	49.21	-0.40%	25,618
Oct 16, 2024	49.43	49.61	49.41	49.41	49.41	0.84%	16,615
Oct 15, 2024	49.53	49.61	49.00	49.00	49.00	-2.00%	17,431
Oct 14, 2024	49.80	50.28	49.80	50.00	50.00	-0.40%	11,257
Oct 11, 2024	49.60	50.25	49.60	50.20	50.20	0.50%	62,132
Oct 10, 2024	49.80	50.01	49.57	49.95	49.95	0.10%	27,320
Oct 9, 2024	49.48	49.99	49.48	49.90	49.90	-0.39%	22,834
Oct 8, 2024	50.26	50.26	49.77	50.10	50.10	-2.71%	51,258
Oct 7, 2024	51.40	51.61	51.24	51.49	51.49	1.02%	37,644
Oct 4, 2024	50.91	51.05	50.74	50.97	50.97	1.01%	26,351
Oct 3, 2024	50.24	50.74	50.24	50.46	50.46	-1.25%	69,782
Oct 2, 2024	51.14	51.15	50.77	51.10	51.10	2.06%	52,421
Oct 1, 2024	49.81	50.14	49.62	50.07	50.07	0.56%	97,044
Sep 30, 2024	50.23	50.24	49.76	49.79	49.79	-1.29%	13,796
Sep 27, 2024	50.64	50.78	50.44	50.44	50.44	-0.27%	15,827
Sep 26, 2024	50.57	50.69	50.24	50.58	50.58	3.52%	13,528
Sep 25, 2024	49.06	49.15	48.83	48.85	48.85	-1.27%	21,828
Sep 24, 2024	48.94	49.52	48.90	49.48	49.48	3.51%	14,984
Sep 23, 2024	47.76	48.00	47.73	47.80	47.80	0.67%	22,513
Sep 20, 2024	47.62	47.67	47.41	47.48	47.48	-0.27%	18,389
Sep 19, 2024	47.43	47.72	47.31	47.61	47.61	1.93%	21,749
Sep 18, 2024	46.95	47.29	46.71	46.71	46.71	-0.49%	24,909
Sep 17, 2024	46.93	47.08	46.76	46.94	46.94	0.30%	58,370
Sep 16, 2024	46.81	46.87	46.64	46.80	46.80	0.30%	34,119
Sep 13, 2024	46.69	46.78	46.64	46.66	46.66	0.56%	16,628
Sep 12, 2024	46.15	46.51	46.08	46.40	46.40	0.67%	24,694
Sep 11, 2024	45.83	46.12	45.40	46.09	46.09	0.46%	156,302
Sep 10, 2024	45.71	45.98	45.41	45.88	45.88	0.17%	473,435
Sep 9, 2024	45.64	45.93	45.64	45.80	45.80	0.68%	22,264
Sep 6, 2024	46.27	46.36	45.43	45.49	45.49	-1.75%	21,371
Sep 5, 2024	46.35	46.45	46.28	46.30	46.30	-0.17%	116,478
Sep 4, 2024	46.25	46.58	46.24	46.38	46.38	0.06%	24,452
Sep 3, 2024	46.80	46.88	46.28	46.35	46.35	-1.76%	29,191
Aug 30, 2024	47.27	47.33	47.03	47.18	47.18	-0.06%	16,721
Aug 29, 2024	47.22	47.40	47.14	47.21	47.21	0.04%	23,869
Aug 28, 2024	47.30	47.32	47.01	47.19	47.19	-0.67%	24,394
Aug 27, 2024	47.35	47.53	47.28	47.51	47.51	0.21%	28,563
Aug 26, 2024	47.50	47.54	47.30	47.41	47.41	-0.52%	21,479
Aug 23, 2024	47.27	47.71	47.21	47.66	47.66	1.84%	23,081
Aug 22, 2024	47.26	47.26	46.80	46.80	46.80	-1.49%	21,829
Aug 21, 2024	47.36	47.55	47.28	47.51	47.51	0.47%	21,282
Aug 20, 2024	47.50	47.50	47.17	47.29	47.29	-0.63%	22,820
Aug 19, 2024	47.39	47.71	47.36	47.59	47.59	1.13%	26,821
Aug 16, 2024	46.81	47.15	46.81	47.06	47.06	1.05%	26,085
Aug 15, 2024	46.34	46.69	46.34	46.57	46.57	1.02%	64,434
Aug 14, 2024	46.31	46.32	45.98	46.10	46.10	-0.49%	27,624
Aug 13, 2024	45.89	46.36	45.89	46.33	46.33	1.11%	34,006
Aug 12, 2024	45.77	46.01	45.77	45.82	45.82	0.32%	33,856
Aug 9, 2024	45.51	45.73	45.42	45.68	45.68	0.50%	75,585
Aug 8, 2024	45.01	45.50	45.01	45.45	45.45	2.20%	48,219
Aug 7, 2024	45.19	45.21	44.47	44.47	44.47	0.77%	85,923
Aug 6, 2024	43.90	44.36	43.82	44.13	44.13	0.25%	268,492
Aug 5, 2024	42.89	44.20	42.89	44.02	44.02	-3.04%	33,425
Aug 2, 2024	45.40	45.43	45.25	45.40	45.40	-1.52%	32,061
Aug 1, 2024	46.71	46.78	45.96	46.10	46.10	-1.73%	14,269
Jul 31, 2024	46.91	47.06	46.84	46.91	46.91	2.18%	15,444
Jul 30, 2024	46.11	46.12	45.85	45.91	45.91	-0.41%	29,998
Jul 29, 2024	46.19	46.25	45.99	46.10	46.10	-0.54%	30,639
Jul 26, 2024	46.20	46.38	46.14	46.35	46.35	1.11%	31,807
Jul 25, 2024	45.92	46.11	45.49	45.84	45.84	-0.17%	37,664
Jul 24, 2024	46.35	46.43	45.92	45.92	45.92	-1.39%	28,840
Jul 23, 2024	46.68	46.76	46.57	46.57	46.57	-0.92%	35,651
Jul 22, 2024	46.93	47.09	46.88	47.00	47.00	0.71%	42,338
Jul 19, 2024	46.83	46.87	46.65	46.67	46.67	-1.06%	9,162
Jul 18, 2024	47.65	47.65	47.04	47.17	47.17	-0.84%	31,175
Jul 17, 2024	47.78	47.87	47.57	47.57	47.57	-1.53%	30,581
Jul 16, 2024	48.05	48.38	48.05	48.31	48.31	0.50%	27,922
Jul 15, 2024	48.25	48.36	48.02	48.07	48.07	-1.05%	40,484
Jul 12, 2024	48.44	48.73	48.44	48.58	48.58	0.48%	16,557
Jul 11, 2024	48.54	48.61	48.30	48.35	48.35	0.58%	15,355
Jul 10, 2024	47.93	48.13	47.93	48.07	48.07	0.50%	13,747
Jul 9, 2024	47.74	47.93	47.74	47.83	47.83	0.27%	21,367
Jul 8, 2024	47.87	47.90	47.70	47.70	47.70	-0.08%	89,325
Jul 5, 2024	47.70	47.80	47.54	47.74	47.74	0.44%	15,333
Jul 3, 2024	47.22	47.60	47.22	47.53	47.53	1.19%	13,573
Jul 2, 2024	46.73	46.98	46.73	46.97	46.97	0.36%	52,107
Jul 1, 2024	47.00	47.08	46.77	46.80	46.80	0.28%	15,718
Jun 28, 2024	46.89	46.94	46.67	46.67	46.67	0.32%	24,287
Jun 27, 2024	46.69	46.69	46.48	46.52	46.52	0.28%	17,909
Jun 26, 2024	46.34	46.51	46.33	46.39	46.39	-0.22%	25,313
Jun 25, 2024	46.61	46.61	46.37	46.49	46.49	-0.21%	29,712
Jun 24, 2024	46.73	46.93	46.59	46.59	46.59	0.04%	20,959
Jun 21, 2024	46.57	46.81	46.57	46.57	46.57	-0.66%	17,157
Jun 20, 2024	47.05	47.05	46.70	46.88	46.88	-0.06%	33,563
Jun 18, 2024	46.66	46.96	46.59	46.91	46.91	0.77%	26,770
Jun 17, 2024	46.37	46.58	46.21	46.55	46.55	0.74%	36,751
Jun 14, 2024	46.10	46.23	46.03	46.21	46.21	0.33%	24,138
Jun 13, 2024	46.32	46.32	46.01	46.06	46.06	-0.26%	17,119
Jun 12, 2024	46.32	46.51	46.18	46.18	46.18	0.87%	22,198
Jun 11, 2024	45.73	45.80	45.54	45.78	45.78	-1.08%	167,207
Jun 10, 2024	46.25	46.40	46.16	46.28	45.89	0.41%	67,923
Jun 7, 2024	46.48	46.48	46.09	46.09	45.71	-1.22%	40,532
Jun 6, 2024	46.60	46.66	46.42	46.66	46.27	0.86%	235,605
Jun 5, 2024	46.06	46.29	46.06	46.26	45.87	1.47%	33,612
Jun 4, 2024	45.60	45.70	45.38	45.59	45.21	-1.94%	35,088