EMIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.75	27.82	27.51	27.59	27.59	-0.91%	2,063
Mar 27, 2026	27.84	27.92	27.84	27.85	27.84	-0.30%	385
Mar 26, 2026	28.01	28.06	27.93	27.93	27.93	-2.92%	1,266
Mar 25, 2026	28.57	28.77	28.53	28.77	28.77	2.29%	2,008
Mar 24, 2026	27.81	28.22	27.80	28.12	28.12	-0.13%	5,168
Mar 23, 2026	27.10	28.38	27.10	28.16	28.16	2.20%	5,109
Mar 20, 2026	27.85	27.85	27.54	27.56	27.55	-2.12%	1,771
Mar 19, 2026	27.80	28.15	27.60	28.15	28.15	0.76%	5,671
Mar 18, 2026	28.02	28.02	27.94	27.94	27.94	-0.74%	512
Mar 17, 2026	28.23	28.23	28.15	28.15	28.15	0.23%	391
Mar 16, 2026	27.81	28.15	27.81	28.08	28.08	1.16%	748
Mar 13, 2026	27.75	27.76	27.75	27.76	27.76	-0.68%	444
Mar 12, 2026	28.03	28.04	27.95	27.95	27.95	-2.40%	614
Mar 11, 2026	28.73	28.76	28.62	28.64	28.64	1.07%	1,946
Mar 10, 2026	28.52	28.52	28.22	28.33	28.33	0.66%	7,020
Mar 9, 2026	28.00	28.23	27.60	28.15	28.15	-0.87%	10,840
Mar 6, 2026	28.57	28.57	28.19	28.39	28.39	-0.08%	2,049
Mar 5, 2026	28.56	28.57	28.32	28.42	28.42	-1.39%	2,167
Mar 4, 2026	28.63	28.82	28.38	28.82	28.82	0.26%	4,650
Mar 3, 2026	29.51	29.51	28.29	28.74	28.74	-3.98%	11,175
Mar 2, 2026	29.83	29.93	29.62	29.93	29.93	-2.14%	5,615
Feb 27, 2026	30.36	30.59	30.10	30.59	30.59	0.54%	10,345
Feb 26, 2026	30.60	30.60	30.36	30.43	30.43	-0.59%	2,708
Feb 25, 2026	30.49	30.61	30.49	30.61	30.61	0.75%	1,501
Feb 24, 2026	30.34	30.38	30.34	30.38	30.38	0.41%	904
Feb 23, 2026	30.39	30.49	30.18	30.25	30.25	-1.72%	5,158
Feb 20, 2026	30.42	30.78	30.40	30.78	30.78	1.59%	1,592
Feb 19, 2026	30.17	30.31	30.14	30.30	30.30	0.07%	3,777
Feb 18, 2026	30.36	30.44	30.23	30.28	30.28	-0.06%	6,170
Feb 17, 2026	30.24	30.41	29.98	30.30	30.30	0.54%	10,166
Feb 13, 2026	30.26	30.26	29.75	30.14	30.14	-0.51%	10,080
Feb 12, 2026	30.63	30.79	30.29	30.29	30.29	-0.85%	9,873
Feb 11, 2026	30.41	30.60	30.38	30.55	30.55	1.23%	7,647
Feb 10, 2026	30.18	30.21	30.06	30.18	30.18	-0.16%	3,790
Feb 9, 2026	30.71	30.71	29.86	30.23	30.23	1.48%	22,249
Feb 6, 2026	29.37	29.86	29.35	29.79	29.78	2.44%	94,095
Feb 5, 2026	29.11	29.20	29.02	29.08	29.08	0.55%	7,380
Feb 4, 2026	29.46	29.46	28.92	28.92	28.92	-0.58%	15,237
Feb 3, 2026	29.10	29.10	29.07	29.09	29.09	1.68%	947
Feb 2, 2026	28.57	28.68	28.46	28.60	28.60	-0.13%	1,528
Jan 30, 2026	28.74	28.74	28.47	28.64	28.64	-1.41%	1,481
Jan 29, 2026	29.20	29.20	28.91	29.05	29.05	-0.43%	2,066
Jan 28, 2026	29.30	29.30	29.13	29.18	29.18	0.70%	1,338
Jan 27, 2026	28.95	29.08	28.91	28.97	28.97	1.70%	9,947
Jan 26, 2026	28.29	28.69	28.29	28.49	28.49	0.26%	7,765
Jan 23, 2026	28.33	28.52	28.28	28.42	28.42	-0.34%	2,541
Jan 22, 2026	28.75	28.75	28.36	28.51	28.51	0.69%	9,909
Jan 21, 2026	28.04	28.37	28.04	28.32	28.32	2.33%	9,703
Jan 20, 2026	27.47	27.85	27.47	27.67	27.67	2.50%	3,197
Jan 16, 2026	26.91	27.09	26.91	27.00	27.00	0.30%	2,281