Quantcast

Historical Stock Prices

EMB 
$105.46
*  
0.12
0.11%
Get EMB Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading EMB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 105.65 105.69 105.39 105.46 5,447,916
10/18/2018 105.84 105.84 105.45 105.58 3,544,326
10/17/2018 106.21 106.31 105.91 105.98 3,151,657
10/16/2018 106.08 106.36 105.902 106.23 3,367,604
10/15/2018 105.73 105.97 105.73 105.83 3,005,035
10/12/2018 105.96 106.02 105.62 105.81 2,911,442
10/11/2018 105.49 105.71 105.05 105.57 3,539,863
10/10/2018 105.78 105.8475 105.4 105.41 2,744,439
10/09/2018 105.52 105.89 105.45 105.85 3,093,533
10/08/2018 105.65 105.9 105.65 105.81 2,111,450
10/05/2018 105.91 106.05 105.61 105.84 10,611,470
10/04/2018 106.29 106.62 105.96 106.16 5,843,214
10/03/2018 107.61 107.7 106.86 106.91 3,699,090
10/02/2018 107.28 107.57 107.17 107.47 4,698,580
10/01/2018 107.52 107.72 107.325 107.36 3,135,193
09/28/2018 108.04 108.05 107.81 107.81 4,038,124
09/27/2018 108.05 108.11 107.88 108.08 3,777,015
09/26/2018 107.42 107.78 107.32 107.7 4,931,690
09/25/2018 107.04 107.21 106.82 107.21 3,747,983
09/24/2018 107.29 107.44 107.12 107.13 2,862,559
09/21/2018 107.08 107.34 106.97 107.24 5,276,898
09/20/2018 106.82 107.07 106.64 107.01 2,890,907
09/19/2018 106.28 106.495 106.26 106.41 1,588,559
09/18/2018 106.25 106.36 105.9911 106.03 2,801,550
09/17/2018 106.4 106.56 106.24 106.36 1,811,308
09/14/2018 106.78 106.78 106.45 106.69 2,144,978
09/13/2018 106.39 106.72 106.26 106.57 5,337,924
09/12/2018 105.41 105.775 105.33 105.54 3,019,288
09/11/2018 105.2 105.305 105.07 105.2 3,783,763
09/10/2018 105.57 105.59 105.35 105.4 1,736,563
09/07/2018 105.86 105.96 105.56 105.6 3,712,890
09/06/2018 105.98 106.2 105.53 105.88 4,234,243
09/05/2018 105.11 105.58 105.1 105.41 5,362,701
09/04/2018 105 105.51 104.98 105.34 5,454,559
08/31/2018 106.12 106.5999 106.06 106.1 3,586,096
08/30/2018 106.71 106.79 106.305 106.43 3,149,908
08/29/2018 107.12 107.38 106.85 107.02 3,278,838
08/28/2018 107.52 107.55 107.32 107.34 3,021,214
08/27/2018 107.31 107.63 107.31 107.54 1,932,759
08/24/2018 107.28 107.48 107.06 107.4 1,954,948
08/23/2018 107.47 107.59 107.075 107.12 2,312,098
08/22/2018 107.57 107.7 107.37 107.65 2,943,548
08/21/2018 106.99 107.28 106.99 107.18 2,580,747
08/20/2018 106.87 106.92 106.63 106.88 1,842,656
08/17/2018 106.59 107.09 106.525 107.02 1,868,803
08/16/2018 106.52 106.8 106.44 106.59 2,551,701
08/15/2018 106.37 106.58 106.01 106.37 2,959,682
08/14/2018 106.55 106.71 106.29 106.59 2,450,427
08/13/2018 105.3 106.02 105.27 105.9 7,738,071
08/10/2018 106.6 106.68 106.08 106.37 7,194,744
08/09/2018 107.78 107.95 107.39 107.59 3,005,811
08/08/2018 107.9 108.02 107.75 107.97 4,281,671
08/07/2018 108.17 108.26 107.97 107.97 1,372,547
08/06/2018 108.33 108.385 108.11 108.13 1,808,213
08/03/2018 108.26 108.48 108.155 108.31 1,402,437
08/02/2018 107.8 108.16 107.59 108.07 1,924,345
08/01/2018 108.47 108.48 108.06 108.16 2,994,343
07/31/2018 109.11 109.33 109.02 109.06 2,014,780
07/30/2018 109.52 109.55 109.21 109.26 2,849,832
07/27/2018 109.65 109.77 109.54 109.57 2,253,078
07/26/2018 109.45 109.65 109.31 109.38 1,714,854
07/25/2018 108.73 109.29 108.585 109.29 3,071,333
07/24/2018 108.43 108.47 108.29 108.32 1,640,482
07/23/2018 108.58 108.75 108.33 108.42 1,150,732
07/20/2018 108.99 108.99 108.45 108.56 2,893,995
07/19/2018 108.5 108.78 108.47 108.66 1,749,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio