EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.79	26.98	26.75	26.92	26.92	-0.03%	11,467
Dec 19, 2024	27.02	27.06	26.87	26.93	26.93	0.35%	30,385
Dec 18, 2024	27.23	27.31	26.82	26.83	26.83	-1.47%	17,924
Dec 17, 2024	27.19	27.28	27.17	27.23	27.23	-0.71%	16,276
Dec 16, 2024	27.89	27.89	27.39	27.43	27.43	-0.26%	11,049
Dec 13, 2024	27.52	27.54	27.45	27.50	27.50	0.45%	6,251
Dec 12, 2024	27.42	27.46	27.32	27.37	27.37	-0.72%	13,775
Dec 11, 2024	27.54	27.59	27.49	27.57	27.57	0.40%	4,933
Dec 10, 2024	27.58	27.58	27.41	27.46	27.46	-0.85%	12,578
Dec 9, 2024	27.75	27.79	27.64	27.70	27.70	0.65%	19,808
Dec 6, 2024	27.58	27.60	27.46	27.52	27.52	-0.06%	11,479
Dec 5, 2024	27.49	27.59	27.47	27.53	27.53	0.48%	13,428
Dec 4, 2024	27.37	27.40	27.33	27.40	27.40	0.26%	6,959
Dec 3, 2024	27.18	27.33	27.17	27.33	27.33	0.43%	3,205
Dec 2, 2024	27.30	27.30	27.07	27.21	27.21	0.38%	6,503
Nov 29, 2024	26.92	27.12	26.83	27.11	27.11	-0.11%	12,036
Nov 27, 2024	27.24	27.24	27.02	27.14	27.14	0.11%	8,985
Nov 26, 2024	27.23	27.23	27.11	27.11	27.11	-0.68%	7,349
Nov 25, 2024	27.30	27.33	27.22	27.30	27.30	0.35%	20,601
Nov 22, 2024	27.09	27.20	27.06	27.20	27.20	0.46%	17,043
Nov 21, 2024	27.04	27.10	26.98	27.08	27.08	0.14%	30,432
Nov 20, 2024	26.96	27.05	26.95	27.04	27.04	-0.23%	58,058
Nov 19, 2024	26.96	27.11	26.96	27.10	27.10	0.26%	4,631
Nov 18, 2024	26.87	27.03	26.87	27.03	27.03	0.81%	10,349
Nov 15, 2024	26.86	26.86	26.77	26.81	26.81	-0.15%	3,821
Nov 14, 2024	26.89	26.92	26.85	26.85	26.85	-0.35%	10,993
Nov 13, 2024	27.00	27.00	26.92	26.95	26.95	-0.57%	6,788
Nov 12, 2024	27.11	27.11	27.00	27.10	27.10	-1.08%	11,641
Nov 11, 2024	27.39	27.40	27.35	27.40	27.40	-0.68%	5,556
Nov 8, 2024	27.73	27.73	27.50	27.59	27.59	-1.71%	6,315
Nov 7, 2024	27.96	28.07	27.91	28.06	28.06	1.69%	12,805
Nov 6, 2024	27.57	27.60	27.45	27.60	27.60	-0.66%	10,558
Nov 5, 2024	27.71	27.82	27.65	27.78	27.78	1.02%	2,707
Nov 4, 2024	27.55	27.58	27.48	27.50	27.50	0.39%	7,461
Nov 1, 2024	27.54	27.54	27.39	27.39	27.39	0.18%	9,491
Oct 31, 2024	27.80	28.90	27.28	27.34	27.34	-0.44%	7,317
Oct 30, 2024	27.44	27.50	27.44	27.47	27.47	-0.98%	5,919
Oct 29, 2024	27.70	27.74	27.64	27.74	27.74	-0.22%	22,834
Oct 28, 2024	27.82	27.85	27.73	27.80	27.80	-0.09%	8,220
Oct 25, 2024	27.83	27.98	27.79	27.82	27.82	-0.26%	3,115
Oct 24, 2024	27.82	27.89	27.82	27.89	27.89	-0.11%	10,007
Oct 23, 2024	27.97	27.97	27.85	27.92	27.92	-0.79%	8,709
Oct 22, 2024	28.14	28.15	28.10	28.15	28.15	-0.11%	3,360
Oct 21, 2024	28.23	28.23	28.10	28.18	28.18	-0.59%	5,124
Oct 18, 2024	28.38	28.40	28.32	28.34	28.34	0.01%	7,614
Oct 17, 2024	28.29	28.38	28.29	28.34	28.34	0.09%	11,183
Oct 16, 2024	28.35	28.35	28.28	28.32	28.32	0.55%	6,508
Oct 15, 2024	28.37	28.37	28.12	28.16	28.16	-1.06%	57,199
Oct 14, 2024	28.48	28.51	28.44	28.46	28.46	-0.07%	10,142
Oct 11, 2024	28.33	28.50	28.33	28.48	28.48	0.55%	5,915
Oct 10, 2024	28.47	28.47	28.25	28.33	28.33	-0.21%	2,227
Oct 9, 2024	28.22	28.39	28.22	28.39	28.39	0.14%	5,200
Oct 8, 2024	28.32	28.35	28.19	28.35	28.35	-0.43%	1,602
Oct 7, 2024	28.45	28.48	28.34	28.47	28.47	-0.04%	4,644
Oct 4, 2024	28.39	28.48	28.39	28.48	28.48	0.54%	3,268
Oct 3, 2024	28.28	28.37	28.28	28.32	28.32	-0.71%	26,115
Oct 2, 2024	28.49	28.53	28.44	28.53	28.53	0.18%	11,830
Oct 1, 2024	28.44	28.49	28.32	28.47	28.47	0.23%	24,934
Sep 30, 2024	28.50	28.51	28.31	28.41	28.41	-1.16%	9,503
Sep 27, 2024	28.87	28.88	28.69	28.74	28.74	-0.60%	3,089
Sep 26, 2024	28.86	28.97	28.86	28.92	28.92	1.71%	7,235
Sep 25, 2024	28.60	28.60	28.41	28.43	28.43	-1.20%	6,535
Sep 24, 2024	28.61	28.80	28.59	28.78	28.70	1.75%	4,347
Sep 23, 2024	28.10	28.31	28.10	28.28	28.20	0.76%	4,626
Sep 20, 2024	28.12	28.12	28.03	28.07	27.99	-0.18%	3,660
Sep 19, 2024	28.01	28.16	28.01	28.12	28.04	1.32%	6,576
Sep 18, 2024	27.83	27.93	27.75	27.75	27.67	-0.26%	4,094
Sep 17, 2024	27.89	27.89	27.80	27.82	27.75	-0.08%	3,997
Sep 16, 2024	27.87	27.87	27.78	27.84	27.77	-0.01%	2,907
Sep 13, 2024	27.84	27.90	27.83	27.85	27.77	0.31%	2,428
Sep 12, 2024	27.56	27.79	27.56	27.76	27.68	0.77%	2,224
Sep 11, 2024	27.45	27.55	27.45	27.55	27.47	0.27%	1,162
Sep 10, 2024	27.49	27.49	27.34	27.48	27.40	-0.31%	3,604
Sep 9, 2024	27.50	27.60	27.50	27.56	27.48	0.96%	5,635
Sep 6, 2024	27.26	27.31	27.26	27.30	27.22	-1.64%	3,104
Sep 5, 2024	27.73	27.80	27.70	27.76	27.68	0.01%	2,278
Sep 4, 2024	27.74	27.82	27.69	27.75	27.67	0.26%	9,895
Sep 3, 2024	28.20	28.21	27.68	27.68	27.60	-1.47%	9,986
Aug 30, 2024	28.13	28.13	27.98	28.09	28.01	0.10%	8,219
Aug 29, 2024	28.11	28.13	28.06	28.06	27.98	-0.22%	1,986
Aug 28, 2024	28.16	28.16	28.03	28.13	28.05	-0.02%	1,930
Aug 27, 2024	28.08	28.17	28.08	28.13	28.05	0.26%	4,079
Aug 26, 2024	28.14	28.18	28.04	28.06	27.98	-0.49%	3,265
Aug 23, 2024	28.06	28.20	28.06	28.20	28.12	1.15%	5,175
Aug 22, 2024	28.01	28.03	27.83	27.88	27.80	-0.97%	11,467
Aug 21, 2024	28.07	28.16	28.07	28.15	28.07	0.33%	3,321
Aug 20, 2024	28.13	28.13	28.03	28.06	27.98	-0.23%	4,648
Aug 19, 2024	28.02	28.14	28.01	28.13	28.05	0.59%	2,940
Aug 16, 2024	27.94	27.99	27.88	27.96	27.88	0.49%	7,188
Aug 15, 2024	27.83	27.86	27.79	27.83	27.75	0.96%	2,601
Aug 14, 2024	27.50	27.59	27.47	27.56	27.48	-0.09%	5,282
Aug 13, 2024	27.40	27.62	27.39	27.59	27.51	0.91%	4,392
Aug 12, 2024	27.36	27.44	27.34	27.34	27.26	0.17%	8,226
Aug 9, 2024	27.18	27.31	27.16	27.29	27.21	0.32%	4,466
Aug 8, 2024	26.96	27.24	26.96	27.20	27.13	1.86%	7,355
Aug 7, 2024	27.05	27.07	26.71	26.71	26.63	1.08%	3,390
Aug 6, 2024	26.23	26.57	26.23	26.42	26.35	0.45%	6,927
Aug 5, 2024	27.00	27.00	25.81	26.30	26.23	-2.88%	13,981
Aug 2, 2024	27.12	27.12	27.01	27.08	27.01	-1.83%	4,952
Aug 1, 2024	27.81	27.81	27.50	27.59	27.51	-0.98%	8,298