(^EMCLOUD)
INDEX: ^EMCLOUD
· Real-Time Price · USD
1682.41
7.46 (0.45%)
At close: Oct 02, 2025, 10:45 AM
^EMCLOUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1691.96 | 1711.74 | 1662.81 | 1674.95 | 1674.95 | -1.12% | 0 |
| Sep 30, 2025 | 1737.85 | 1742.59 | 1682.34 | 1693.84 | 1693.84 | -2.50% | 0 |
| Sep 29, 2025 | 1743.71 | 1745.72 | 1732.20 | 1737.27 | 1737.27 | 0.36% | 0 |
| Sep 26, 2025 | 1715.64 | 1733.42 | 1713.24 | 1731.05 | 1731.05 | 0.85% | 0 |
| Sep 25, 2025 | 1716.05 | 1724.00 | 1698.23 | 1716.54 | 1716.54 | -1.04% | 0 |
| Sep 24, 2025 | 1758.92 | 1766.58 | 1730.05 | 1734.50 | 1734.50 | -0.88% | 0 |
| Sep 23, 2025 | 1781.35 | 1781.78 | 1749.40 | 1749.91 | 1749.91 | -1.57% | 0 |
| Sep 22, 2025 | 1752.68 | 1780.49 | 1740.52 | 1777.83 | 1777.83 | 0.85% | 0 |
| Sep 19, 2025 | 1757.39 | 1777.24 | 1755.61 | 1762.79 | 1762.79 | -0.43% | 0 |
| Sep 18, 2025 | 1757.39 | 1773.72 | 1756.21 | 1770.39 | 1770.39 | 2.12% | 0 |
| Sep 17, 2025 | 1729.05 | 1761.20 | 1717.23 | 1733.63 | 1733.63 | 0.50% | 0 |
| Sep 16, 2025 | 1729.05 | 1729.05 | 1707.06 | 1725.02 | 1725.02 | -0.43% | 0 |
| Sep 15, 2025 | 1724.86 | 1745.37 | 1722.85 | 1732.45 | 1732.45 | 1.00% | 0 |
| Sep 12, 2025 | 1717.65 | 1743.02 | 1714.54 | 1715.28 | 1715.28 | -1.39% | 0 |
| Sep 11, 2025 | 1717.65 | 1740.73 | 1717.13 | 1739.43 | 1739.43 | 1.79% | 0 |
| Sep 10, 2025 | 1748.34 | 1758.11 | 1703.05 | 1708.78 | 1708.78 | -1.98% | 0 |
| Sep 9, 2025 | 1746.17 | 1746.94 | 1732.18 | 1743.31 | 1743.31 | -0.36% | 0 |
| Sep 8, 2025 | 1731.17 | 1753.79 | 1719.21 | 1749.66 | 1749.66 | 1.56% | 0 |
| Sep 5, 2025 | 1709.83 | 1736.70 | 1700.78 | 1722.73 | 1722.73 | 2.39% | 0 |
| Sep 4, 2025 | 1687.98 | 1689.84 | 1649.64 | 1682.57 | 1682.57 | -0.24% | 0 |
Page 1 of 19