EMGF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 46.26 | 46.34 | 45.47 | 45.55 | -0.32 | -0.70% | 39,147 |
| Feb 28, 2025 | 45.88 | 46.00 | 45.60 | 45.87 | -0.71 | -1.52% | 71,800 |
| Feb 27, 2025 | 47.06 | 47.06 | 46.58 | 46.58 | -0.76 | -1.61% | 464,730 |
| Feb 26, 2025 | 47.43 | 47.69 | 47.28 | 47.34 | 0.36 | 0.77% | 26,500 |
| Feb 25, 2025 | 46.99 | 47.05 | 46.85 | 46.98 | -0.02 | -0.04% | 100,700 |
| Feb 24, 2025 | 47.41 | 47.41 | 46.97 | 47.00 | -0.68 | -1.43% | 49,117 |
| Feb 21, 2025 | 48.02 | 48.25 | 47.56 | 47.68 | -0.21 | -0.44% | 38,503 |
| Feb 20, 2025 | 47.80 | 48.06 | 47.68 | 47.89 | 0.52 | 1.10% | 71,223 |
| Feb 19, 2025 | 47.42 | 47.49 | 47.29 | 47.37 | -0.20 | -0.42% | 24,400 |
| Feb 18, 2025 | 47.66 | 47.66 | 47.46 | 47.57 | 0.35 | 0.74% | 41,641 |
| Feb 14, 2025 | 47.22 | 47.33 | 47.15 | 47.22 | 0.21 | 0.45% | 34,800 |
| Feb 13, 2025 | 46.44 | 47.07 | 46.44 | 47.01 | 0.27 | 0.58% | 45,306 |
| Feb 12, 2025 | 46.46 | 46.89 | 46.39 | 46.74 | 0.20 | 0.43% | 44,649 |
| Feb 11, 2025 | 46.34 | 46.66 | 46.34 | 46.54 | -0.14 | -0.30% | 27,900 |
| Feb 10, 2025 | 46.50 | 46.72 | 46.50 | 46.68 | 0.47 | 1.02% | 47,400 |
| Feb 7, 2025 | 46.63 | 46.70 | 46.14 | 46.21 | -0.04 | -0.09% | 64,117 |
| Feb 6, 2025 | 46.19 | 46.27 | 46.11 | 46.25 | 0.12 | 0.26% | 69,044 |
| Feb 5, 2025 | 46.10 | 46.26 | 46.08 | 46.13 | -0.16 | -0.35% | 61,229 |
| Feb 4, 2025 | 45.98 | 46.40 | 45.98 | 46.29 | 0.82 | 1.80% | 40,200 |
| Feb 3, 2025 | 45.07 | 45.70 | 45.07 | 45.47 | -0.38 | -0.83% | 40,330 |
| Jan 31, 2025 | 46.31 | 46.49 | 45.84 | 45.85 | -0.41 | -0.89% | 35,000 |
| Jan 30, 2025 | 45.80 | 46.48 | 45.80 | 46.26 | 0.67 | 1.47% | 44,600 |
| Jan 29, 2025 | 45.71 | 45.88 | 45.56 | 45.59 | 0.03 | 0.07% | 38,226 |
| Jan 28, 2025 | 45.28 | 45.56 | 45.10 | 45.56 | 0.30 | 0.66% | 54,209 |
| Jan 27, 2025 | 45.34 | 45.44 | 45.23 | 45.26 | -0.94 | -2.03% | 43,809 |
| Jan 24, 2025 | 46.14 | 46.27 | 45.99 | 46.20 | 0.15 | 0.33% | 74,100 |
| Jan 23, 2025 | 45.77 | 46.05 | 45.70 | 46.05 | 0.23 | 0.50% | 46,300 |
| Jan 22, 2025 | 45.88 | 45.96 | 45.75 | 45.82 | -0.01 | -0.02% | 52,627 |
| Jan 21, 2025 | 45.67 | 45.92 | 45.61 | 45.83 | 0.42 | 0.92% | 65,300 |
| Jan 17, 2025 | 45.20 | 45.69 | 45.20 | 45.41 | 0.33 | 0.73% | 44,800 |
| Jan 16, 2025 | 45.15 | 45.23 | 45.08 | 45.08 | -0.01 | -0.02% | 49,100 |
| Jan 15, 2025 | 45.02 | 45.19 | 44.98 | 45.09 | 0.43 | 0.96% | 44,327 |
| Jan 14, 2025 | 44.68 | 44.73 | 44.51 | 44.66 | 0.48 | 1.09% | 108,800 |
| Jan 13, 2025 | 43.93 | 44.23 | 43.93 | 44.18 | -0.28 | -0.63% | 226,222 |
| Jan 10, 2025 | 44.64 | 44.64 | 44.38 | 44.46 | -0.81 | -1.79% | 89,800 |
| Jan 8, 2025 | 45.14 | 45.27 | 45.06 | 45.27 | -0.09 | -0.20% | 86,624 |
| Jan 7, 2025 | 45.95 | 45.95 | 45.33 | 45.36 | -0.40 | -0.87% | 281,000 |
| Jan 6, 2025 | 45.83 | 46.43 | 45.73 | 45.76 | 0.31 | 0.68% | 215,500 |
| Jan 3, 2025 | 45.36 | 45.51 | 45.31 | 45.45 | 0.29 | 0.64% | 54,835 |
| Jan 2, 2025 | 45.30 | 45.34 | 45.07 | 45.16 | -0.07 | -0.15% | 32,146 |
| Dec 31, 2024 | 45.39 | 45.43 | 45.15 | 45.23 | -0.15 | -0.33% | 64,313 |
| Dec 30, 2024 | 45.52 | 45.52 | 45.20 | 45.38 | -0.30 | -0.66% | 56,647 |
| Dec 27, 2024 | 45.65 | 45.75 | 45.57 | 45.68 | -0.25 | -0.54% | 33,700 |
| Dec 26, 2024 | 45.80 | 45.99 | 45.80 | 45.93 | -0.17 | -0.37% | 80,000 |
| Dec 24, 2024 | 45.90 | 46.10 | 45.81 | 46.10 | 0.15 | 0.33% | 65,600 |
| Dec 23, 2024 | 45.78 | 45.97 | 45.69 | 45.95 | 0.11 | 0.24% | 401,200 |
| Dec 20, 2024 | 45.52 | 45.97 | 45.44 | 45.84 | 0.19 | 0.42% | 121,800 |
| Dec 19, 2024 | 45.87 | 45.93 | 45.63 | 45.65 | 0.22 | 0.48% | 63,700 |
| Dec 18, 2024 | 46.37 | 46.43 | 45.37 | 45.43 | -0.94 | -2.03% | 40,600 |
| Dec 17, 2024 | 46.18 | 46.44 | 46.14 | 46.37 | -1.29 | -2.71% | 65,700 |