LON:EMXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	68.99	69.10	68.39	68.72	-	-1.22%	9,091
Sep 22, 2026	69.04	69.41	69.21	69.57	69.57	0.09%	1,470
Sep 21, 2026	68.94	69.48	68.94	69.51	69.51	2.82%	10,415
Sep 18, 2026	68.24	68.24	67.50	67.60	67.60	-0.46%	990
Sep 17, 2026	67.26	67.92	67.16	67.92	67.92	0.76%	269
Sep 16, 2026	67.21	67.54	67.12	67.41	67.41	1.27%	1,228
Sep 15, 2026	66.62	66.86	66.39	66.56	66.56	-0.16%	3,493
Sep 14, 2026	67.15	67.28	66.54	66.67	66.67	-2.71%	17,409
Sep 11, 2026	68.02	68.52	67.89	68.53	68.53	1.31%	5,295
Sep 10, 2026	68.74	68.74	67.56	67.64	67.64	-1.56%	11,380
Sep 9, 2026	69.42	69.42	68.67	68.72	68.72	-0.82%	12,412
Sep 8, 2026	68.55	69.09	68.55	69.28	69.28	-0.55%	136
Sep 7, 2026	69.84	69.84	69.61	69.67	69.67	0.45%	668
Sep 4, 2026	68.83	69.44	68.63	69.36	69.36	1.60%	6,363
Sep 3, 2026	67.69	68.08	67.67	68.26	68.26	0.82%	2,997
Sep 2, 2026	67.26	67.74	66.84	67.71	67.71	-0.83%	2,381
Sep 1, 2026	68.82	69.00	68.08	68.28	68.28	-0.21%	8,032
Aug 28, 2026	68.60	68.69	68.36	68.42	68.42	0.94%	2,298
Aug 27, 2026	67.80	67.91	67.75	67.78	67.78	0.94%	786
Aug 26, 2026	67.27	67.40	67.11	67.15	67.15	0.19%	2,033
Aug 25, 2026	66.60	67.04	66.60	67.03	67.03	1.58%	8,657
Aug 24, 2026	66.02	66.59	65.76	65.98	65.98	-0.34%	3,980
Aug 21, 2026	66.14	66.43	66.10	66.21	66.21	0.57%	6,243
Aug 20, 2026	65.95	65.95	65.74	65.83	65.83	-0.53%	3,374
Aug 19, 2026	65.73	66.37	65.73	66.18	66.18	1.17%	19,789
Aug 18, 2026	66.11	66.23	65.42	65.42	65.42	-4.15%	10,362
Aug 17, 2026	68.00	68.22	67.65	68.25	68.25	1.39%	19,205
Aug 14, 2026	67.57	67.81	67.45	67.32	67.32	-0.46%	2,242
Aug 13, 2026	67.18	67.73	66.97	67.63	67.63	1.35%	30,302
Aug 12, 2026	66.15	66.83	66.08	66.73	66.73	1.38%	6,936
Aug 11, 2026	65.43	66.06	65.37	65.82	65.82	0.21%	13,402
Aug 10, 2026	65.94	65.94	65.52	65.68	65.68	-0.11%	18,638
Aug 7, 2026	65.14	66.00	65.14	65.75	65.75	0.56%	7,664
Aug 6, 2026	65.00	65.46	64.82	65.39	65.39	-0.27%	14,792
Aug 5, 2026	65.49	65.82	65.25	65.57	65.57	1.62%	15,042
Aug 4, 2026	63.72	64.90	63.65	64.52	64.52	3.14%	23,019
Aug 3, 2026	63.39	63.46	62.19	62.56	62.56	0.29%	26,745
Jul 31, 2026	63.76	63.85	62.12	62.38	62.38	0.95%	40,149
Jul 30, 2026	59.89	61.88	59.57	61.79	61.79	2.74%	40,613
Jul 29, 2026	60.34	60.93	59.93	60.15	60.15	-2.36%	33,960
Jul 28, 2026	61.29	61.29	60.37	61.60	61.60	-1.02%	29,626
Jul 27, 2026	63.45	63.67	62.12	62.24	62.24	-1.33%	1,742
Jul 24, 2026	63.09	63.38	62.54	63.08	63.08	-0.04%	31,413
Jul 23, 2026	64.43	64.73	63.19	63.10	63.10	-1.53%	20,248
Jul 22, 2026	63.69	64.08	63.44	64.08	64.08	-0.31%	17,586
Jul 21, 2026	64.18	64.33	63.88	64.28	64.28	2.80%	7,781
Jul 20, 2026	62.42	63.22	62.40	62.53	62.53	-0.73%	7,009
Jul 17, 2026	62.43	63.07	61.96	62.99	62.99	-1.87%	35,253
Jul 16, 2026	64.39	64.48	63.64	64.19	64.19	-1.08%	36,829
Jul 15, 2026	65.42	65.72	64.72	64.89	64.89	-0.13%	25,752