EMIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.56	26.56	26.34	26.38	26.38	-2.24%	7,197
Jun 4, 2026	26.99	26.99	26.98	26.98	26.98	0.11%	227
Jun 3, 2026	27.16	27.16	26.92	26.95	26.95	-1.54%	3,602
Jun 2, 2026	27.30	27.37	27.30	27.37	27.37	1.45%	677
Jun 1, 2026	27.02	27.10	26.89	26.98	26.98	-0.22%	3,981
May 29, 2026	27.05	27.13	27.00	27.04	27.04	-0.29%	3,985
May 28, 2026	27.15	27.29	27.10	27.12	27.12	-0.72%	9,061
May 27, 2026	27.48	27.48	27.28	27.32	27.32	-0.75%	3,497
May 26, 2026	27.48	27.52	27.43	27.52	27.52	0.58%	2,168
May 22, 2026	27.28	27.38	27.27	27.37	27.37	-0.94%	4,833
May 21, 2026	27.61	27.77	27.54	27.63	27.63	-0.97%	1,347
May 20, 2026	27.65	27.89	27.65	27.89	27.89	1.26%	628
May 19, 2026	27.54	27.63	27.45	27.55	27.55	-0.32%	7,540
May 18, 2026	27.54	27.66	27.54	27.64	27.64	0.51%	2,264
May 15, 2026	27.52	27.57	27.43	27.50	27.50	-1.90%	2,883
May 14, 2026	28.06	28.16	27.95	28.03	28.03	-0.22%	15,392
May 13, 2026	28.31	28.34	28.01	28.09	28.09	-1.41%	10,145
May 12, 2026	28.58	28.58	28.46	28.49	28.49	-0.76%	1,167
May 11, 2026	28.75	28.75	28.68	28.71	28.71	-0.81%	2,361
May 8, 2026	29.07	29.08	28.94	28.94	28.94	0.59%	480
May 7, 2026	28.99	28.99	28.78	28.78	28.78	-1.54%	1,349
May 6, 2026	29.25	29.25	29.16	29.23	29.23	0.54%	1,268
May 5, 2026	29.05	29.15	29.05	29.07	29.07	0.79%	966
May 4, 2026	29.21	29.21	28.83	28.84	28.84	-0.33%	1,453
May 1, 2026	29.00	29.00	28.90	28.94	28.94	1.54%	2,251
Apr 30, 2026	28.67	28.86	28.50	28.50	28.50	0.21%	1,862
Apr 29, 2026	28.81	28.81	28.41	28.44	28.44	-0.81%	5,387
Apr 28, 2026	28.55	28.72	28.43	28.67	28.67	-0.34%	6,665
Apr 27, 2026	29.33	29.33	28.77	28.77	28.77	-1.96%	2,228
Apr 24, 2026	29.28	29.34	29.28	29.34	29.34	0.19%	1,369
Apr 23, 2026	29.45	29.51	29.29	29.29	29.29	-0.26%	1,039
Apr 22, 2026	29.44	29.48	29.34	29.37	29.37	-0.04%	947
Apr 21, 2026	29.62	29.62	29.38	29.38	29.38	-0.21%	2,097
Apr 20, 2026	29.31	29.46	29.31	29.44	29.44	0.65%	9,411
Apr 17, 2026	29.44	29.44	29.25	29.25	29.25	0.31%	63,404
Apr 16, 2026	29.43	29.43	29.08	29.16	29.16	-0.97%	32,962
Apr 15, 2026	29.36	29.53	29.28	29.45	29.44	0.35%	9,490
Apr 14, 2026	29.40	29.40	29.27	29.34	29.34	0.46%	1,579
Apr 13, 2026	28.99	29.21	28.99	29.21	29.21	-0.77%	1,063
Apr 10, 2026	29.54	29.54	29.43	29.43	29.43	-0.25%	2,754
Apr 9, 2026	29.48	29.65	29.48	29.51	29.51	1.08%	3,041
Apr 8, 2026	29.10	29.23	29.07	29.19	29.19	3.66%	1,317
Apr 7, 2026	28.15	28.16	28.15	28.16	28.16	-0.53%	719
Apr 6, 2026	28.40	28.44	28.31	28.31	28.31	-0.69%	1,552
Apr 2, 2026	28.00	28.50	28.00	28.50	28.50	0.76%	1,764
Apr 1, 2026	28.37	28.37	28.21	28.29	28.29	0.60%	933
Mar 31, 2026	27.97	28.12	27.97	28.12	28.12	1.91%	888
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	-2.91%	1,266