EMBVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.41	11.49	11.38	11.38	11.38	-1.56%	5,033
Aug 7, 2026	11.43	11.56	11.43	11.56	11.56	1.49%	790
Aug 6, 2026	11.39	11.39	11.39	11.39	11.39	2.38%	461
Aug 5, 2026	11.21	11.21	11.13	11.13	11.13	-1.29%	10,439
Aug 4, 2026	11.34	11.41	11.27	11.27	11.27	-0.84%	9,052
Aug 3, 2026	11.37	11.37	11.37	11.37	11.37	-0.74%	2,122
Jul 31, 2026	11.30	11.45	11.30	11.45	11.45	1.33%	791
Jul 30, 2026	11.47	11.47	11.30	11.30	11.30	-1.14%	1,472
Jul 28, 2026	11.43	11.43	11.43	11.43	11.43	1.15%	223
Jul 27, 2026	11.21	11.30	11.21	11.30	11.30	-0.40%	515
Jul 24, 2026	11.25	11.39	11.25	11.35	11.35	1.29%	3,966
Jul 23, 2026	11.41	11.41	11.20	11.20	11.20	-6.04%	2,931
Jul 22, 2026	11.56	11.92	11.56	11.92	11.92	4.93%	1,157
Jul 17, 2026	11.36	11.36	11.36	11.36	11.36	0.26%	558
Jul 16, 2026	11.33	11.33	11.33	11.33	11.33	-0.53%	1,999
Jul 15, 2026	11.36	11.39	11.36	11.39	11.39	0.18%	3,097
Jul 14, 2026	11.37	11.37	11.37	11.37	11.37	-	2,404
Jul 13, 2026	11.37	11.37	11.37	11.37	11.37	-0.75%	23,455
Jul 10, 2026	11.46	11.46	11.46	11.46	11.46	-2.67%	8,513
Jul 7, 2026	11.77	11.77	11.77	11.77	11.77	-1.59%	118
Jul 6, 2026	11.96	11.96	11.96	11.96	11.96	-0.08%	626
Jul 2, 2026	11.88	12.05	11.88	11.97	11.97	0.66%	3,054
Jul 1, 2026	11.89	11.89	11.89	11.89	11.89	-0.89%	686
Jun 30, 2026	12.03	12.03	12.00	12.00	12.00	-0.26%	862
Jun 29, 2026	12.03	12.03	12.03	12.03	12.03	0.80%	620
Jun 25, 2026	11.94	11.94	11.94	11.94	11.94	0.29%	593
Jun 24, 2026	11.90	11.90	11.90	11.90	11.90	-0.42%	547
Jun 23, 2026	11.81	11.95	11.81	11.95	11.95	1.10%	567
Jun 22, 2026	11.82	11.82	11.82	11.82	11.82	-3.43%	501
Jun 17, 2026	12.24	12.24	12.24	12.24	12.24	1.75%	1,391
Jun 15, 2026	12.03	12.03	12.03	12.03	12.03	-2.00%	501
Jun 12, 2026	12.39	12.67	11.98	12.28	12.28	2.38%	11,810
Jun 11, 2026	11.99	11.99	11.99	11.99	11.99	1.18%	1,637
Jun 10, 2026	12.32	12.32	11.85	11.85	11.85	-2.79%	3,284
Jun 9, 2026	12.17	12.19	12.17	12.19	12.19	-2.01%	8,858
Jun 8, 2026	12.54	12.54	12.44	12.44	12.44	3.24%	2,038
Jun 5, 2026	12.33	12.33	12.05	12.05	12.05	-4.29%	5,162
Jun 4, 2026	12.63	12.79	12.47	12.59	12.59	-2.27%	52,461
Jun 3, 2026	12.96	12.96	12.62	12.88	12.88	0.65%	10,763
Jun 2, 2026	12.80	12.80	12.80	12.80	12.80	1.99%	62,628
Jun 1, 2026	12.86	12.86	12.55	12.55	12.55	-4.20%	14,246
May 27, 2026	13.00	13.10	13.00	13.10	13.10	2.18%	12,442
May 22, 2026	12.82	12.82	12.82	12.82	12.82	-0.16%	265
May 21, 2026	12.84	12.84	12.84	12.84	12.84	2.27%	2,131
May 18, 2026	12.56	12.56	12.56	12.56	12.55	1.09%	1,813
May 14, 2026	12.42	12.42	12.42	12.42	12.42	-0.48%	529
May 12, 2026	12.53	12.69	12.48	12.48	12.48	-2.92%	786
May 8, 2026	12.86	12.86	12.86	12.86	12.86	1.54%	983
May 7, 2026	12.66	12.66	12.50	12.66	12.66	3.86%	3,577
May 5, 2026	11.98	12.19	11.98	12.19	12.19	2.18%	273