EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	65.16	65.16	62.61	62.61	62.61	-5.49%	155,178
Nov 4, 2026	66.17	66.75	66.02	66.25	66.25	1.19%	76,646
Nov 3, 2026	65.70	65.80	65.35	65.47	65.47	-0.05%	124,955
Nov 2, 2026	66.63	66.88	65.50	65.50	65.50	-0.35%	1,117,948
Oct 30, 2026	65.94	66.11	65.21	65.73	65.73	-2.64%	294,490
Oct 29, 2026	67.09	67.53	67.01	67.52	67.52	-0.99%	95,766
Oct 28, 2026	67.87	68.26	67.69	68.19	68.19	1.35%	68,450
Oct 27, 2026	66.82	67.46	66.74	67.28	67.28	1.20%	77,305
Oct 26, 2026	66.03	66.69	65.78	66.48	66.48	-0.05%	269,172
Oct 23, 2026	66.06	66.58	66.06	66.52	66.52	0.43%	71,393
Oct 22, 2026	66.64	66.81	66.02	66.23	66.23	-2.86%	56,344
Oct 21, 2026	68.35	68.35	67.80	68.18	68.18	0.25%	76,085
Oct 20, 2026	67.21	68.36	67.20	68.01	68.01	0.15%	92,726
Oct 19, 2026	68.41	68.41	67.80	67.91	67.91	0.78%	65,121
Oct 16, 2026	68.14	68.14	67.18	67.39	67.39	-1.69%	66,585
Oct 15, 2026	67.57	68.57	67.40	68.54	68.54	-0.65%	100,626
Oct 14, 2026	69.43	69.60	68.85	68.99	68.99	-1.93%	58,096
Oct 13, 2026	69.93	70.44	69.93	70.34	70.34	-0.57%	60,192
Oct 12, 2026	71.20	71.20	70.65	70.74	70.74	-0.92%	71,168
Oct 9, 2026	71.30	71.41	71.08	71.40	71.40	1.28%	87,728
Oct 8, 2026	71.01	71.14	70.27	70.50	70.50	-2.07%	200,720
Oct 7, 2026	71.73	72.12	71.48	71.99	71.99	-1.21%	91,258
Oct 6, 2026	73.41	73.41	72.83	72.87	72.87	-0.57%	91,507
Oct 5, 2026	73.06	73.51	73.03	73.29	73.29	1.38%	83,879
Oct 2, 2026	72.20	72.60	71.96	72.29	72.29	1.10%	177,804
Oct 1, 2026	71.27	71.64	70.86	71.50	71.50	-0.06%	469,883
Sep 30, 2026	71.70	71.86	71.27	71.54	71.54	-0.78%	372,809
Sep 29, 2026	72.08	72.16	71.58	72.10	72.10	0.29%	178,544
Sep 28, 2026	71.83	72.16	70.69	71.90	71.90	-1.15%	162,847
Sep 25, 2026	72.75	72.94	72.36	72.73	72.73	0.89%	264,753
Sep 24, 2026	72.50	72.50	71.78	72.09	72.09	-0.65%	202,053
Sep 23, 2026	73.14	73.29	72.40	72.56	72.56	-1.92%	303,770
Sep 22, 2026	73.43	74.18	73.43	73.98	73.98	0.28%	198,213
Sep 21, 2026	73.13	73.83	72.93	73.77	73.77	2.60%	80,248
Sep 18, 2026	71.56	71.90	71.43	71.90	71.90	0.35%	97,085
Sep 17, 2026	71.64	71.91	71.51	71.65	71.65	1.62%	64,854
Sep 16, 2026	71.21	71.31	70.08	70.51	70.51	-0.07%	70,101
Sep 15, 2026	70.91	70.91	70.34	70.56	70.56	-0.51%	183,542
Sep 14, 2026	70.89	71.45	70.62	70.92	70.92	-2.34%	110,595
Sep 11, 2026	72.75	72.85	72.48	72.62	72.62	1.17%	326,242
Sep 10, 2026	72.16	72.25	71.74	71.78	71.78	-2.17%	108,530
Sep 9, 2026	73.46	73.79	73.15	73.37	73.37	-0.43%	74,524
Sep 8, 2026	73.70	73.95	73.47	73.69	73.69	0.03%	107,408
Sep 4, 2026	72.76	73.67	72.61	73.67	73.67	1.63%	135,627
Sep 3, 2026	72.11	72.64	71.70	72.48	72.48	0.40%	55,417
Sep 2, 2026	71.74	72.19	71.74	72.19	72.19	0.32%	57,409
Sep 1, 2026	72.09	72.59	71.57	71.96	71.96	-0.22%	113,418
Aug 31, 2026	72.21	72.55	71.84	72.12	72.12	0.11%	65,599
Aug 28, 2026	72.48	72.78	71.87	72.04	72.04	-0.51%	104,217
Aug 27, 2026	72.37	72.41	72.03	72.41	72.41	0.51%	91,406