EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.29	47.29	46.99	47.18	47.18	-0.31%	89,654
Nov 19, 2024	46.95	47.39	46.95	47.32	47.32	0.28%	82,386
Nov 18, 2024	46.94	47.23	46.92	47.19	47.19	1.09%	94,872
Nov 15, 2024	46.86	46.86	46.56	46.68	46.68	-0.21%	66,274
Nov 14, 2024	46.96	47.00	46.72	46.78	46.78	-0.32%	44,727
Nov 13, 2024	47.25	47.25	46.89	46.93	46.93	-0.61%	36,028
Nov 12, 2024	47.49	47.52	47.06	47.22	47.22	-1.83%	42,584
Nov 11, 2024	48.25	48.25	47.99	48.10	48.10	-0.78%	67,008
Nov 8, 2024	48.69	48.74	48.09	48.48	48.48	-2.38%	930,545
Nov 7, 2024	49.43	49.78	49.25	49.66	49.66	2.40%	26,298
Nov 6, 2024	48.07	48.64	48.07	48.49	48.49	-0.99%	25,692
Nov 5, 2024	49.01	49.09	48.85	48.98	48.98	1.26%	42,530
Nov 4, 2024	48.57	48.74	48.37	48.37	48.37	0.34%	69,914
Nov 1, 2024	48.49	48.54	48.19	48.21	48.21	0.32%	19,970
Oct 31, 2024	48.07	48.13	47.83	48.05	48.05	-0.72%	48,025
Oct 30, 2024	48.32	48.60	48.32	48.40	48.40	-0.78%	44,538
Oct 29, 2024	48.91	48.99	48.78	48.78	48.78	-0.35%	15,929
Oct 28, 2024	48.91	49.12	48.83	48.95	48.95	0.23%	43,638
Oct 25, 2024	48.88	49.20	48.80	48.84	48.84	-0.07%	103,531
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