EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.70	28.71	28.55	28.65	28.65	-0.22%	22,167
Jun 26, 2025	28.76	28.76	27.65	28.71	28.71	0.54%	27,291
Jun 25, 2025	28.61	28.61	28.38	28.55	28.55	-1.01%	11,202
Jun 24, 2025	28.56	28.86	28.56	28.85	28.62	2.29%	8,475
Jun 23, 2025	27.98	28.24	27.98	28.20	27.97	0.21%	13,529
Jun 20, 2025	28.25	28.25	28.11	28.14	27.91	-0.58%	5,341
Jun 18, 2025	28.37	28.38	28.29	28.30	28.08	0.20%	10,834
Jun 17, 2025	28.56	28.56	28.19	28.25	28.02	-1.15%	29,534
Jun 16, 2025	28.51	28.73	28.51	28.58	28.35	1.06%	18,240
Jun 13, 2025	28.31	28.41	28.23	28.28	28.05	-1.21%	12,839
Jun 12, 2025	28.57	28.66	28.57	28.62	28.39	0.22%	7,736
Jun 11, 2025	28.63	28.66	28.52	28.56	28.33	0.26%	21,662
Jun 10, 2025	28.61	28.61	28.42	28.49	28.26	0.61%	13,622
Jun 9, 2025	28.21	28.33	28.16	28.31	28.09	0.64%	15,023
Jun 6, 2025	28.08	28.13	28.04	28.13	27.91	0.67%	6,177
Jun 5, 2025	28.06	28.06	27.90	27.94	27.72	0.17%	14,714
Jun 4, 2025	27.85	27.93	27.85	27.90	27.67	0.74%	6,747
Jun 3, 2025	27.73	27.73	27.60	27.69	27.47	0.10%	11,973
Jun 2, 2025	27.61	27.66	27.58	27.66	27.44	0.18%	13,770
May 30, 2025	27.59	27.61	27.48	27.61	27.39	-0.71%	6,277
May 29, 2025	27.94	27.94	27.79	27.81	27.59	-0.14%	9,916
May 28, 2025	27.79	27.86	27.78	27.85	27.63	-0.56%	7,830
May 27, 2025	27.98	28.03	27.95	28.00	27.78	0.90%	29,979
May 23, 2025	27.72	27.82	27.66	27.75	27.53	0.08%	58,738
May 22, 2025	27.74	27.84	27.71	27.73	27.51	-0.21%	38,738
May 21, 2025	27.98	28.00	27.74	27.79	27.57	-0.47%	118,027
May 20, 2025	27.99	27.99	27.86	27.92	27.70	-0.56%	31,961
May 19, 2025	27.89	28.12	27.88	28.08	27.85	0.16%	293,271
May 16, 2025	27.97	28.04	27.93	28.03	27.81	-0.05%	11,643
May 15, 2025	28.00	28.05	27.90	28.04	27.82	0.19%	29,231
May 14, 2025	28.01	28.02	27.94	27.99	27.77	0.14%	8,132
May 13, 2025	27.79	27.96	27.73	27.95	27.73	0.76%	9,251
May 12, 2025	27.76	27.80	27.70	27.74	27.52	1.24%	24,387
May 9, 2025	27.43	27.43	27.25	27.40	27.18	1.03%	12,764
May 8, 2025	27.37	27.48	27.12	27.12	26.90	-0.57%	17,409
May 7, 2025	27.28	27.30	27.22	27.28	27.06	0.02%	4,575
May 6, 2025	27.33	27.37	27.24	27.27	27.05	-0.58%	14,603
May 5, 2025	27.39	27.46	27.37	27.43	27.21	-0.18%	22,393
May 2, 2025	27.44	27.49	27.39	27.48	27.26	1.63%	13,321
May 1, 2025	27.16	27.26	27.04	27.04	26.82	0.33%	18,710
Apr 30, 2025	27.18	27.18	26.85	26.95	26.74	-0.41%	56,997
Apr 29, 2025	27.02	27.09	26.96	27.06	26.84	0.45%	14,304
Apr 28, 2025	26.90	26.94	26.71	26.94	26.73	0.76%	72,477
Apr 25, 2025	26.65	26.75	26.61	26.74	26.52	-0.51%	12,272
Apr 24, 2025	26.74	26.89	26.63	26.87	26.66	1.30%	12,746
Apr 23, 2025	26.67	26.73	26.48	26.53	26.32	1.07%	21,954
Apr 22, 2025	26.23	26.37	26.22	26.25	26.04	1.16%	29,600
Apr 21, 2025	25.90	25.95	25.78	25.95	25.74	-	7,252
Apr 17, 2025	25.98	26.15	25.92	25.95	25.74	1.08%	16,679
Apr 16, 2025	25.91	25.91	25.56	25.67	25.47	-0.83%	9,644