EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	71.32	71.86	69.51	70.40	70.40	-1.18%	119,486
Jul 1, 2026	71.59	72.21	71.23	71.24	71.24	-2.76%	126,336
Jun 30, 2026	72.49	73.42	72.30	73.26	73.26	1.65%	148,737
Jun 29, 2026	71.68	72.16	70.65	72.07	72.07	0.43%	69,993
Jun 26, 2026	70.91	72.34	70.91	71.76	71.76	-1.25%	111,554
Jun 25, 2026	73.67	73.67	72.05	72.67	72.67	1.06%	136,584
Jun 24, 2026	72.10	72.39	71.31	71.91	71.91	-0.33%	204,633
Jun 23, 2026	72.28	73.23	72.11	72.15	72.15	-5.41%	97,529
Jun 22, 2026	76.35	76.58	76.02	76.28	76.28	0.55%	76,219
Jun 18, 2026	75.32	76.05	75.13	75.86	75.86	3.21%	225,374
Jun 17, 2026	74.61	74.98	73.40	73.50	73.50	-0.49%	174,041
Jun 16, 2026	74.47	74.90	73.70	73.86	73.86	-1.42%	92,530
Jun 15, 2026	74.79	75.05	74.45	74.93	74.93	3.26%	119,092
Jun 12, 2026	72.82	73.47	72.30	73.17	72.56	0.56%	187,699
Jun 11, 2026	70.41	72.82	70.02	72.76	72.15	4.51%	132,511
Jun 10, 2026	70.96	71.42	69.59	69.62	69.04	-1.72%	129,971
Jun 9, 2026	72.32	72.52	69.33	70.84	70.25	-0.03%	141,723
Jun 8, 2026	71.23	71.44	70.73	70.86	70.27	1.75%	110,162
Jun 5, 2026	72.11	72.15	69.44	69.64	69.06	-6.47%	157,657
Jun 4, 2026	73.91	74.89	73.41	74.46	73.84	-1.00%	165,705
Jun 3, 2026	75.79	75.79	74.58	75.21	74.58	-1.20%	256,369
Jun 2, 2026	75.61	76.23	75.52	76.12	75.48	0.77%	254,179
Jun 1, 2026	74.65	75.80	74.48	75.54	74.91	2.78%	300,630
May 29, 2026	73.99	74.23	73.50	73.50	72.89	-0.33%	164,184
May 28, 2026	72.76	74.02	72.46	73.74	73.12	0.39%	877,649
May 27, 2026	73.99	74.21	73.11	73.45	72.84	-0.38%	137,158
May 26, 2026	73.00	73.86	72.95	73.73	73.11	4.17%	99,134
May 22, 2026	71.12	71.35	70.74	70.78	70.19	-0.46%	86,132
May 21, 2026	70.20	71.37	70.11	71.11	70.52	1.17%	99,929
May 20, 2026	69.25	70.37	69.25	70.29	69.70	1.87%	68,499
May 19, 2026	68.28	69.59	68.11	69.00	68.42	-1.03%	86,582
May 18, 2026	70.49	70.52	69.13	69.72	69.14	-0.16%	113,085
May 15, 2026	70.09	70.30	69.45	69.83	69.25	-3.36%	171,648
May 14, 2026	71.97	72.46	71.83	72.26	71.66	-0.03%	111,950
May 13, 2026	71.39	72.38	71.21	72.28	71.68	2.39%	94,683
May 12, 2026	71.11	71.46	69.79	70.59	70.00	-3.45%	174,028
May 11, 2026	72.86	73.26	72.62	73.11	72.50	0.10%	162,390
May 8, 2026	72.27	73.04	72.19	73.04	72.43	2.51%	192,259
May 7, 2026	72.30	72.38	71.21	71.25	70.65	-1.37%	110,128
May 6, 2026	71.55	72.30	71.25	72.24	71.64	3.26%	95,762
May 5, 2026	69.38	70.27	69.38	69.96	69.38	2.00%	99,746
May 4, 2026	68.78	69.32	68.24	68.59	68.02	0.13%	119,846
May 1, 2026	68.30	69.15	68.30	68.50	67.93	0.15%	148,756
Apr 30, 2026	67.56	68.52	67.24	68.40	67.83	2.01%	67,194
Apr 29, 2026	67.37	67.37	66.71	67.05	66.49	-0.21%	105,187
Apr 28, 2026	67.03	67.28	66.83	67.19	66.63	-0.91%	53,447
Apr 27, 2026	67.96	68.01	67.64	67.81	67.24	-0.06%	65,049
Apr 24, 2026	67.49	67.98	67.34	67.85	67.28	2.11%	93,757
Apr 23, 2026	67.00	67.24	65.87	66.45	65.89	-1.64%	86,210
Apr 22, 2026	67.08	67.67	67.08	67.56	67.00	1.95%	58,416