EPA:EMBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.80	10.80	10.75	10.75	10.75	-0.24%	1,246
Sep 22, 2026	10.78	10.83	10.78	10.78	10.78	0.12%	1,443
Sep 21, 2026	10.78	10.78	10.78	10.77	10.76	0.30%	-
Sep 18, 2026	10.80	10.80	10.75	10.73	10.73	-0.17%	2,264
Sep 17, 2026	10.71	10.75	10.71	10.75	10.75	0.24%	8,602
Sep 16, 2026	10.70	10.70	10.66	10.73	10.72	0.28%	2,693
Sep 15, 2026	10.73	10.73	10.68	10.70	10.69	-0.10%	2,188
Sep 14, 2026	10.75	10.75	10.74	10.71	10.71	-0.51%	1,119
Sep 11, 2026	10.76	10.77	10.72	10.76	10.76	-0.02%	6,422
Sep 10, 2026	10.84	10.84	10.79	10.76	10.76	-0.33%	2,671
Sep 9, 2026	10.84	10.85	10.82	10.80	10.80	-0.44%	1,218
Sep 8, 2026	10.86	10.86	10.84	10.85	10.85	-	3,825
Sep 7, 2026	10.86	10.86	10.86	10.85	10.85	-0.01%	-
Sep 4, 2026	10.85	10.85	10.85	10.85	10.85	-0.09%	-
Sep 3, 2026	10.84	10.84	10.84	10.86	10.86	0.37%	2,415
Sep 2, 2026	10.81	10.83	10.81	10.82	10.82	-0.11%	138
Sep 1, 2026	10.83	10.83	10.83	10.83	10.83	-0.09%	-
Aug 31, 2026	10.87	10.87	10.87	10.84	10.84	-0.39%	-
Aug 28, 2026	10.88	10.91	10.84	10.88	10.88	-0.09%	8,242
Aug 27, 2026	10.90	10.91	10.85	10.89	10.89	0.04%	13,618
Aug 26, 2026	10.91	10.91	10.88	10.89	10.89	-0.01%	504
Aug 25, 2026	10.85	10.85	10.84	10.89	10.89	0.23%	2,086
Aug 24, 2026	10.84	10.84	10.84	10.86	10.86	0.30%	-
Aug 21, 2026	10.83	10.83	10.83	10.83	10.83	-0.08%	1,517
Aug 20, 2026	10.89	10.89	10.83	10.84	10.84	-0.30%	1,805
Aug 19, 2026	10.87	10.87	10.87	10.87	10.87	0.37%	-
Aug 18, 2026	10.84	10.84	10.84	10.83	10.83	-0.16%	1,042
Aug 17, 2026	10.88	10.88	10.88	10.85	10.85	-0.28%	-
Aug 14, 2026	10.91	10.91	10.89	10.88	10.88	-0.20%	1,026
Aug 13, 2026	10.87	10.87	10.87	10.90	10.90	0.35%	-
Aug 12, 2026	10.86	10.90	10.86	10.86	10.86	0.08%	3,519
Aug 11, 2026	10.84	10.85	10.84	10.86	10.86	-0.06%	1,146
Aug 10, 2026	10.88	10.90	10.87	10.86	10.86	-0.20%	9,657
Aug 7, 2026	10.86	10.90	10.85	10.88	10.88	-0.02%	2,352
Aug 6, 2026	10.88	10.92	10.86	10.89	10.89	-0.05%	17,804
Aug 5, 2026	10.91	10.91	10.88	10.89	10.89	0.01%	3,840
Aug 4, 2026	10.85	10.92	10.85	10.89	10.89	0.44%	2,639
Aug 3, 2026	10.82	10.85	10.82	10.84	10.84	0.73%	1,383
Jul 31, 2026	10.80	10.83	10.80	10.76	10.76	-0.19%	1,120
Jul 30, 2026	10.78	10.78	10.74	10.79	10.78	-0.32%	2,419
Jul 29, 2026	10.85	10.85	10.83	10.82	10.82	-0.18%	2,962
Jul 28, 2026	10.83	10.83	10.83	10.84	10.84	0.13%	-
Jul 27, 2026	10.84	10.84	10.84	10.83	10.83	0.35%	1,054
Jul 24, 2026	10.78	10.80	10.78	10.79	10.79	0.16%	5
Jul 23, 2026	10.84	10.84	10.78	10.77	10.77	-0.74%	16,646
Jul 22, 2026	10.86	10.87	10.85	10.85	10.85	-0.17%	1,041
Jul 21, 2026	10.90	10.90	10.88	10.87	10.87	-0.14%	8,556
Jul 20, 2026	10.88	10.88	10.88	10.88	10.88	-0.14%	1,398
Jul 17, 2026	10.89	10.92	10.89	10.90	10.90	0.02%	815
Jul 16, 2026	10.90	10.91	10.89	10.90	10.90	-0.02%	9,871