MSCI Emu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.79	10.82	10.75	10.81	10.81	0.13%	64
Sep 21, 2026	11.17	11.17	10.74	10.80	10.80	1.52%	23
Sep 18, 2026	11.32	11.32	10.63	10.64	10.64	-1.32%	394
Sep 17, 2026	10.75	10.75	10.75	10.78	10.78	0.79%	-
Sep 16, 2026	10.77	10.77	10.77	10.70	10.70	0.73%	1
Sep 15, 2026	10.61	10.61	10.58	10.62	10.62	-0.19%	7
Sep 14, 2026	10.71	10.71	10.63	10.64	10.64	-1.30%	1,908
Sep 11, 2026	10.74	10.78	10.74	10.78	10.78	0.63%	8,401
Sep 10, 2026	10.77	10.79	10.77	10.71	10.71	-0.37%	91
Sep 9, 2026	10.87	10.87	10.77	10.75	10.75	-1.59%	578
Sep 8, 2026	10.91	10.91	10.91	10.92	10.92	0.22%	1,520
Sep 7, 2026	10.90	10.91	10.90	10.90	10.90	0.17%	8
Sep 4, 2026	10.83	10.86	10.83	10.88	10.88	0.39%	7
Sep 3, 2026	10.80	10.80	10.79	10.84	10.84	0.33%	1,417
Sep 2, 2026	10.82	10.82	10.82	10.80	10.80	-	-
Sep 1, 2026	10.90	10.90	10.81	10.80	10.80	-1.01%	3
Aug 31, 2026	10.98	10.98	10.97	10.91	10.91	-0.85%	1
Aug 28, 2026	10.99	10.99	10.99	11.01	11.01	0.88%	-
Aug 27, 2026	11.03	11.03	10.97	10.91	10.91	-0.78%	1,919
Aug 26, 2026	11.01	11.01	10.98	11.00	11.00	0.13%	46
Aug 25, 2026	11.01	11.01	11.01	10.98	10.98	0.18%	-
Aug 24, 2026	10.94	10.95	10.94	10.96	10.96	0.02%	1,000
Aug 21, 2026	10.93	10.95	10.93	10.96	10.96	0.38%	1,371
Aug 20, 2026	10.94	10.94	10.91	10.92	10.92	-0.29%	264
Aug 19, 2026	11.01	11.01	11.01	10.95	10.95	-0.49%	19
Aug 18, 2026	11.09	11.09	11.01	11.01	11.01	-1.19%	46
Aug 17, 2026	11.17	11.17	11.17	11.14	11.14	0.04%	-
Aug 14, 2026	11.16	11.16	11.16	11.13	11.13	-0.14%	-
Aug 13, 2026	11.16	11.16	11.16	11.15	11.15	0.11%	-
Aug 12, 2026	11.16	11.16	11.12	11.14	11.14	0.18%	8,001
Aug 11, 2026	11.10	11.10	11.10	11.12	11.12	0.23%	-
Aug 10, 2026	11.09	11.10	11.09	11.09	11.09	0.25%	72
Aug 7, 2026	11.07	11.12	11.06	11.06	11.06	-0.05%	1,503
Aug 6, 2026	11.05	11.07	11.05	11.07	11.07	0.44%	3
Aug 5, 2026	11.07	11.07	11.04	11.02	11.02	-0.18%	16
Aug 4, 2026	10.99	11.00	10.99	11.04	11.04	1.15%	360
Aug 3, 2026	10.87	10.88	10.87	10.92	10.92	1.07%	460
Jul 31, 2026	10.87	10.87	10.87	10.80	10.80	0.15%	5
Jul 30, 2026	10.67	10.67	10.67	10.78	10.78	1.37%	-
Jul 29, 2026	10.72	10.72	10.72	10.64	10.64	-0.71%	-
Jul 28, 2026	10.73	10.73	10.69	10.71	10.71	-0.17%	16
Jul 27, 2026	10.85	10.85	10.75	10.73	10.73	-0.09%	8,401
Jul 24, 2026	10.66	10.69	10.66	10.74	10.74	1.44%	827
Jul 23, 2026	10.74	10.74	10.68	10.59	10.59	-2.16%	60
Jul 22, 2026	10.72	10.74	10.72	10.82	10.82	0.65%	10
Jul 21, 2026	10.72	10.72	10.72	10.75	10.75	0.84%	-
Jul 20, 2026	10.65	10.67	10.65	10.66	10.66	0.17%	23
Jul 17, 2026	10.64	10.64	10.64	10.65	10.65	-0.69%	35
Jul 16, 2026	10.75	10.75	10.67	10.72	10.72	-0.09%	101
Jul 15, 2026	10.79	10.79	10.79	10.73	10.73	-0.30%	-