Global X Emerging Markets Bond ETF AMEX:EMBD Historical Prices

Below are the 661 trading days of historical prices for EMBD.

# Exchange Symbol Date Open High Low Close
661 AMEX EMBD Tue, Jan 17, 2023 22.09 22.15 22.01 22.15
660 AMEX EMBD Fri, Jan 13, 2023 22.04 22.17 22.04 22.04
659 AMEX EMBD Thu, Jan 12, 2023 22.00 22.16 21.90 22.14
658 AMEX EMBD Wed, Jan 11, 2023 22.03 22.04 21.88 21.94
657 AMEX EMBD Tue, Jan 10, 2023 21.75 21.81 21.70 21.80
656 AMEX EMBD Mon, Jan 9, 2023 21.91 21.93 21.77 21.79
655 AMEX EMBD Fri, Jan 6, 2023 21.59 21.93 21.59 21.88
654 AMEX EMBD Thu, Jan 5, 2023 21.61 21.61 21.48 21.56
653 AMEX EMBD Wed, Jan 4, 2023 21.64 21.73 21.61 21.67
652 AMEX EMBD Tue, Jan 3, 2023 21.60 21.60 21.32 21.33
651 AMEX EMBD Fri, Dec 30, 2022 21.42 21.44 21.38 21.39
650 AMEX EMBD Thu, Dec 29, 2022 21.52 21.64 21.44 21.57
649 AMEX EMBD Wed, Dec 28, 2022 21.47 21.55 21.37 21.37
648 AMEX EMBD Tue, Dec 27, 2022 21.48 21.54 21.37 21.43
647 AMEX EMBD Fri, Dec 23, 2022 21.57 21.67 21.46 21.57
646 AMEX EMBD Thu, Dec 22, 2022 21.77 21.77 21.56 21.65
645 AMEX EMBD Wed, Dec 21, 2022 21.75 21.75 21.65 21.72
644 AMEX EMBD Tue, Dec 20, 2022 21.51 22.36 21.43 21.71
643 AMEX EMBD Mon, Dec 19, 2022 21.65 21.68 21.46 21.62
642 AMEX EMBD Fri, Dec 16, 2022 21.75 21.77 21.61 21.75
641 AMEX EMBD Thu, Dec 15, 2022 21.72 21.83 21.65 21.83
640 AMEX EMBD Wed, Dec 14, 2022 21.95 22.02 21.82 21.88
639 AMEX EMBD Tue, Dec 13, 2022 22.12 22.14 21.79 21.93
638 AMEX EMBD Mon, Dec 12, 2022 21.76 21.76 21.54 21.66
637 AMEX EMBD Fri, Dec 9, 2022 21.85 21.93 21.59 21.69
636 AMEX EMBD Thu, Dec 8, 2022 21.69 21.90 21.69 21.79
635 AMEX EMBD Wed, Dec 7, 2022 21.77 21.89 21.70 21.80
634 AMEX EMBD Tue, Dec 6, 2022 21.50 21.65 21.49 21.56
633 AMEX EMBD Mon, Dec 5, 2022 21.79 21.79 21.50 21.60
632 AMEX EMBD Fri, Dec 2, 2022 21.83 22.07 21.83 21.98
631 AMEX EMBD Thu, Dec 1, 2022 21.86 22.15 21.80 22.14
630 AMEX EMBD Wed, Nov 30, 2022 21.50 21.87 21.47 21.77
629 AMEX EMBD Tue, Nov 29, 2022 21.52 21.79 21.45 21.50
628 AMEX EMBD Mon, Nov 28, 2022 21.35 21.60 21.35 21.51
627 AMEX EMBD Fri, Nov 25, 2022 21.46 21.53 21.31 21.49
626 AMEX EMBD Wed, Nov 23, 2022 21.38 21.50 21.29 21.46
625 AMEX EMBD Tue, Nov 22, 2022 21.21 21.30 21.19 21.30
624 AMEX EMBD Mon, Nov 21, 2022 21.16 21.17 21.02 21.09
623 AMEX EMBD Fri, Nov 18, 2022 21.18 21.18 20.98 21.10
622 AMEX EMBD Thu, Nov 17, 2022 21.01 21.18 21.01 21.08
621 AMEX EMBD Wed, Nov 16, 2022 21.29 21.35 21.22 21.35
620 AMEX EMBD Tue, Nov 15, 2022 21.06 21.23 21.01 21.16
619 AMEX EMBD Mon, Nov 14, 2022 21.00 21.06 20.89 20.89
618 AMEX EMBD Fri, Nov 11, 2022 21.08 21.12 20.88 21.00
617 AMEX EMBD Thu, Nov 10, 2022 20.66 21.48 20.62 21.48
616 AMEX EMBD Wed, Nov 9, 2022 20.44 20.48 20.16 20.20
615 AMEX EMBD Tue, Nov 8, 2022 20.33 20.53 20.30 20.41
614 AMEX EMBD Mon, Nov 7, 2022 20.27 20.33 20.20 20.23
613 AMEX EMBD Fri, Nov 4, 2022 20.14 20.30 19.97 20.26
612 AMEX EMBD Thu, Nov 3, 2022 19.96 20.19 19.82 20.19
611 AMEX EMBD Wed, Nov 2, 2022 20.26 20.55 20.22 20.21
610 AMEX EMBD Tue, Nov 1, 2022 20.19 20.31 20.16 20.24
609 AMEX EMBD Mon, Oct 31, 2022 20.05 20.12 19.78 19.93
608 AMEX EMBD Fri, Oct 28, 2022 20.18 20.27 20.16 20.17
607 AMEX EMBD Thu, Oct 27, 2022 20.15 20.28 20.14 20.20
606 AMEX EMBD Wed, Oct 26, 2022 20.17 20.24 20.13 20.17
605 AMEX EMBD Tue, Oct 25, 2022 19.93 20.00 19.92 20.00
604 AMEX EMBD Mon, Oct 24, 2022 19.55 19.74 19.54 19.73
603 AMEX EMBD Fri, Oct 21, 2022 19.57 19.76 19.57 19.74
602 AMEX EMBD Thu, Oct 20, 2022 19.55 19.70 19.44 19.46
601 AMEX EMBD Wed, Oct 19, 2022 19.73 19.80 19.73 19.74
600 AMEX EMBD Tue, Oct 18, 2022 19.99 20.01 19.78 19.95
599 AMEX EMBD Mon, Oct 17, 2022 19.85 19.88 19.73 19.76
598 AMEX EMBD Fri, Oct 14, 2022 19.84 19.87 19.61 19.75
597 AMEX EMBD Thu, Oct 13, 2022 19.60 20.04 19.50 19.85
596 AMEX EMBD Wed, Oct 12, 2022 19.93 19.95 19.89 19.89
595 AMEX EMBD Tue, Oct 11, 2022 19.99 20.09 19.88 19.94
594 AMEX EMBD Mon, Oct 10, 2022 20.03 20.09 19.91 19.98
593 AMEX EMBD Fri, Oct 7, 2022 20.00 20.13 19.97 20.05
592 AMEX EMBD Thu, Oct 6, 2022 20.30 20.38 20.25 20.26
591 AMEX EMBD Wed, Oct 5, 2022 20.30 20.30 20.30 20.30
590 AMEX EMBD Tue, Oct 4, 2022 20.58 20.66 20.53 20.53
589 AMEX EMBD Mon, Oct 3, 2022 20.15 21.04 19.89 20.28
588 AMEX EMBD Fri, Sep 30, 2022 20.08 20.17 19.86 19.86
587 AMEX EMBD Thu, Sep 29, 2022 20.13 20.15 19.79 20.12
586 AMEX EMBD Wed, Sep 28, 2022 19.94 20.27 19.86 20.22
585 AMEX EMBD Tue, Sep 27, 2022 20.11 20.17 19.87 19.87
584 AMEX EMBD Mon, Sep 26, 2022 20.26 20.38 20.03 20.22
583 AMEX EMBD Fri, Sep 23, 2022 20.55 20.70 20.41 20.41
582 AMEX EMBD Thu, Sep 22, 2022 20.87 20.91 20.69 20.78
581 AMEX EMBD Wed, Sep 21, 2022 20.84 21.13 20.83 20.94
580 AMEX EMBD Tue, Sep 20, 2022 21.03 21.03 20.98 20.98
579 AMEX EMBD Mon, Sep 19, 2022 21.10 21.17 20.92 21.13
578 AMEX EMBD Fri, Sep 16, 2022 21.06 21.16 21.04 21.11
577 AMEX EMBD Thu, Sep 15, 2022 21.28 21.29 21.19 21.20
576 AMEX EMBD Wed, Sep 14, 2022 21.17 21.26 21.08 21.23
575 AMEX EMBD Tue, Sep 13, 2022 21.33 21.41 21.23 21.23
574 AMEX EMBD Mon, Sep 12, 2022 21.58 21.67 21.56 21.56
573 AMEX EMBD Fri, Sep 9, 2022 21.54 21.60 21.48 21.52
572 AMEX EMBD Thu, Sep 8, 2022 21.37 21.49 21.32 21.42
571 AMEX EMBD Wed, Sep 7, 2022 21.23 21.42 21.23 21.42
570 AMEX EMBD Tue, Sep 6, 2022 21.24 21.36 21.15 21.22
569 AMEX EMBD Fri, Sep 2, 2022 21.41 21.50 21.38 21.34
568 AMEX EMBD Thu, Sep 1, 2022 21.30 21.32 21.24 21.29
567 AMEX EMBD Wed, Aug 31, 2022 21.39 21.54 21.38 21.40
566 AMEX EMBD Tue, Aug 30, 2022 21.49 21.57 21.39 21.50
565 AMEX EMBD Mon, Aug 29, 2022 21.66 21.67 21.52 21.58
564 AMEX EMBD Fri, Aug 26, 2022 21.88 21.92 21.70 21.70
563 AMEX EMBD Thu, Aug 25, 2022 21.80 21.89 21.68 21.88
562 AMEX EMBD Wed, Aug 24, 2022 22.00 22.00 21.56 21.56
561 AMEX EMBD Tue, Aug 23, 2022 21.62 22.36 21.62 21.78
560 AMEX EMBD Mon, Aug 22, 2022 21.59 21.65 21.50 21.53
559 AMEX EMBD Fri, Aug 19, 2022 21.87 21.87 21.66 21.72
558 AMEX EMBD Thu, Aug 18, 2022 21.97 22.01 21.90 22.00
557 AMEX EMBD Wed, Aug 17, 2022 22.11 22.11 21.69 21.97
556 AMEX EMBD Tue, Aug 16, 2022 22.22 22.25 22.15 22.19
555 AMEX EMBD Mon, Aug 15, 2022 22.23 22.40 22.23 22.40
554 AMEX EMBD Fri, Aug 12, 2022 22.24 22.36 22.23 22.32
553 AMEX EMBD Thu, Aug 11, 2022 22.46 22.54 22.14 22.14
552 AMEX EMBD Wed, Aug 10, 2022 22.25 22.41 22.19 22.37
551 AMEX EMBD Tue, Aug 9, 2022 22.19 22.36 21.97 21.99
550 AMEX EMBD Mon, Aug 8, 2022 22.19 22.33 22.19 22.29
549 AMEX EMBD Fri, Aug 5, 2022 21.89 22.06 21.87 22.02
548 AMEX EMBD Thu, Aug 4, 2022 22.08 22.25 22.04 22.09
547 AMEX EMBD Wed, Aug 3, 2022 21.79 22.05 21.79 22.05
546 AMEX EMBD Tue, Aug 2, 2022 21.99 21.99 21.85 21.79
545 AMEX EMBD Mon, Aug 1, 2022 22.08 22.21 22.06 22.16
544 AMEX EMBD Fri, Jul 29, 2022 22.05 22.17 21.96 22.15
543 AMEX EMBD Thu, Jul 28, 2022 21.72 22.01 21.72 21.99
542 AMEX EMBD Wed, Jul 27, 2022 21.47 21.67 21.45 21.64
541 AMEX EMBD Tue, Jul 26, 2022 21.50 21.50 21.36 21.38
540 AMEX EMBD Mon, Jul 25, 2022 21.51 21.51 21.41 21.48
539 AMEX EMBD Fri, Jul 22, 2022 21.43 21.54 21.41 21.51
538 AMEX EMBD Thu, Jul 21, 2022 21.25 21.30 21.23 21.30
537 AMEX EMBD Wed, Jul 20, 2022 21.20 21.24 21.04 21.23
536 AMEX EMBD Tue, Jul 19, 2022 20.94 21.09 20.90 20.99
535 AMEX EMBD Mon, Jul 18, 2022 20.90 21.01 20.65 20.83
534 AMEX EMBD Fri, Jul 15, 2022 20.74 20.87 20.71 20.81
533 AMEX EMBD Thu, Jul 14, 2022 20.92 20.93 20.50 20.66
532 AMEX EMBD Wed, Jul 13, 2022 20.88 20.93 20.63 20.79
531 AMEX EMBD Tue, Jul 12, 2022 20.91 21.16 20.91 21.12
530 AMEX EMBD Mon, Jul 11, 2022 21.01 21.19 20.91 20.94
529 AMEX EMBD Fri, Jul 8, 2022 21.26 21.31 21.13 21.17
528 AMEX EMBD Thu, Jul 7, 2022 21.40 21.40 21.17 21.25
527 AMEX EMBD Wed, Jul 6, 2022 21.25 21.36 21.08 21.08
526 AMEX EMBD Tue, Jul 5, 2022 21.48 21.50 21.29 21.21
525 AMEX EMBD Fri, Jul 1, 2022 21.44 21.52 21.44 21.52
524 AMEX EMBD Thu, Jun 30, 2022 21.31 21.33 21.19 21.23
523 AMEX EMBD Wed, Jun 29, 2022 21.39 21.39 21.08 21.23
522 AMEX EMBD Tue, Jun 28, 2022 21.35 21.41 21.21 21.25
521 AMEX EMBD Mon, Jun 27, 2022 21.80 21.80 21.24 21.25
520 AMEX EMBD Fri, Jun 24, 2022 21.53 21.68 21.53 21.54
519 AMEX EMBD Thu, Jun 23, 2022 21.47 21.84 21.46 21.56
518 AMEX EMBD Wed, Jun 22, 2022 21.46 21.57 21.44 21.46
517 AMEX EMBD Tue, Jun 21, 2022 21.45 21.65 21.37 21.37
516 AMEX EMBD Fri, Jun 17, 2022 21.36 21.65 21.32 21.49
515 AMEX EMBD Thu, Jun 16, 2022 21.26 21.66 21.26 21.31
514 AMEX EMBD Wed, Jun 15, 2022 21.54 21.80 21.36 21.80
513 AMEX EMBD Tue, Jun 14, 2022 21.50 21.78 21.24 21.25
512 AMEX EMBD Mon, Jun 13, 2022 21.56 21.56 21.11 21.27
511 AMEX EMBD Fri, Jun 10, 2022 22.08 22.08 21.79 21.90
510 AMEX EMBD Thu, Jun 9, 2022 22.25 22.38 22.08 22.09
509 AMEX EMBD Wed, Jun 8, 2022 22.34 22.48 22.34 22.39
508 AMEX EMBD Tue, Jun 7, 2022 22.50 22.50 22.38 22.40
507 AMEX EMBD Mon, Jun 6, 2022 22.33 22.53 22.26 22.29
506 AMEX EMBD Fri, Jun 3, 2022 22.87 22.89 22.57 22.57
505 AMEX EMBD Thu, Jun 2, 2022 22.67 23.10 22.67 22.76
504 AMEX EMBD Wed, Jun 1, 2022 22.79 22.79 22.58 22.61
503 AMEX EMBD Tue, May 31, 2022 22.74 22.74 22.60 22.61
502 AMEX EMBD Fri, May 27, 2022 22.81 22.83 22.70 22.71
501 AMEX EMBD Thu, May 26, 2022 22.74 23.01 22.68 22.75
500 AMEX EMBD Wed, May 25, 2022 22.49 22.75 22.45 22.73
499 AMEX EMBD Tue, May 24, 2022 22.26 22.49 22.26 22.49
498 AMEX EMBD Mon, May 23, 2022 22.00 22.32 22.00 22.29
497 AMEX EMBD Fri, May 20, 2022 22.19 22.27 22.16 22.27
496 AMEX EMBD Thu, May 19, 2022 21.65 22.20 21.65 22.11
495 AMEX EMBD Wed, May 18, 2022 22.13 22.27 22.13 22.17
494 AMEX EMBD Tue, May 17, 2022 22.36 22.36 22.22 22.22
493 AMEX EMBD Mon, May 16, 2022 22.22 22.42 22.15 22.15
492 AMEX EMBD Fri, May 13, 2022 22.27 22.35 22.17 22.26
491 AMEX EMBD Thu, May 12, 2022 22.13 22.43 22.08 22.15
490 AMEX EMBD Wed, May 11, 2022 21.93 22.43 21.87 22.42
489 AMEX EMBD Tue, May 10, 2022 22.45 22.45 21.95 22.23
488 AMEX EMBD Mon, May 9, 2022 21.84 22.38 21.84 22.11
487 AMEX EMBD Fri, May 6, 2022 22.36 22.55 22.16 22.50
486 AMEX EMBD Thu, May 5, 2022 22.37 22.84 22.32 22.50
485 AMEX EMBD Wed, May 4, 2022 22.52 22.72 22.39 22.61
484 AMEX EMBD Tue, May 3, 2022 22.43 22.61 22.43 22.46
483 AMEX EMBD Mon, May 2, 2022 22.76 22.76 22.41 22.72
482 AMEX EMBD Fri, Apr 29, 2022 22.62 22.90 22.50 22.86
481 AMEX EMBD Thu, Apr 28, 2022 22.89 23.03 22.65 22.85
480 AMEX EMBD Wed, Apr 27, 2022 22.86 22.98 22.80 22.87
479 AMEX EMBD Tue, Apr 26, 2022 22.86 22.95 22.77 22.85
478 AMEX EMBD Mon, Apr 25, 2022 22.77 22.91 22.68 22.91
477 AMEX EMBD Fri, Apr 22, 2022 22.96 22.96 22.66 22.66
476 AMEX EMBD Thu, Apr 21, 2022 23.08 23.08 22.92 22.98
475 AMEX EMBD Wed, Apr 20, 2022 23.09 23.11 23.06 23.06
474 AMEX EMBD Tue, Apr 19, 2022 23.01 23.05 22.98 23.01
473 AMEX EMBD Mon, Apr 18, 2022 23.33 23.34 23.09 23.09
472 AMEX EMBD Thu, Apr 14, 2022 23.23 23.33 23.13 23.13
471 AMEX EMBD Wed, Apr 13, 2022 23.34 23.34 23.23 23.24
470 AMEX EMBD Tue, Apr 12, 2022 23.17 23.25 23.13 23.20
469 AMEX EMBD Mon, Apr 11, 2022 23.75 23.75 23.13 23.16
468 AMEX EMBD Fri, Apr 8, 2022 23.45 23.48 23.34 23.35
467 AMEX EMBD Thu, Apr 7, 2022 23.56 23.57 23.46 23.49
466 AMEX EMBD Wed, Apr 6, 2022 23.60 23.70 23.52 23.63
465 AMEX EMBD Tue, Apr 5, 2022 23.84 23.84 23.68 23.68
464 AMEX EMBD Mon, Apr 4, 2022 23.83 24.07 23.81 23.90
463 AMEX EMBD Fri, Apr 1, 2022 23.75 23.99 23.73 23.87
462 AMEX EMBD Thu, Mar 31, 2022 24.39 24.39 23.85 23.99
461 AMEX EMBD Wed, Mar 30, 2022 23.77 23.88 23.68 23.76
460 AMEX EMBD Tue, Mar 29, 2022 23.79 23.92 23.79 23.86
459 AMEX EMBD Mon, Mar 28, 2022 23.53 23.66 23.53 23.65
458 AMEX EMBD Fri, Mar 25, 2022 23.41 23.57 23.39 23.41
457 AMEX EMBD Thu, Mar 24, 2022 23.41 23.51 23.41 23.51
456 AMEX EMBD Wed, Mar 23, 2022 23.42 23.62 23.39 23.51
455 AMEX EMBD Tue, Mar 22, 2022 23.50 23.50 23.47 23.47
454 AMEX EMBD Mon, Mar 21, 2022 23.70 23.73 23.45 23.58
453 AMEX EMBD Fri, Mar 18, 2022 23.77 23.81 23.77 23.78
452 AMEX EMBD Thu, Mar 17, 2022 23.70 23.88 23.68 23.84
451 AMEX EMBD Wed, Mar 16, 2022 23.64 23.87 23.59 23.83
450 AMEX EMBD Tue, Mar 15, 2022 23.40 23.49 23.40 23.44
449 AMEX EMBD Mon, Mar 14, 2022 23.42 23.44 23.30 23.37
448 AMEX EMBD Fri, Mar 11, 2022 23.64 23.65 23.52 23.54
447 AMEX EMBD Thu, Mar 10, 2022 23.45 24.40 23.45 23.73
446 AMEX EMBD Wed, Mar 9, 2022 23.58 23.65 23.57 23.57
445 AMEX EMBD Tue, Mar 8, 2022 23.43 23.67 23.42 23.42
444 AMEX EMBD Mon, Mar 7, 2022 23.32 23.32 23.20 23.20
443 AMEX EMBD Fri, Mar 4, 2022 23.87 23.87 23.38 23.38
442 AMEX EMBD Thu, Mar 3, 2022 23.77 23.97 23.61 23.66
441 AMEX EMBD Wed, Mar 2, 2022 23.90 25.11 23.90 23.84
440 AMEX EMBD Tue, Mar 1, 2022 24.15 24.16 23.95 23.95
439 AMEX EMBD Mon, Feb 28, 2022 23.94 24.20 23.91 24.15
438 AMEX EMBD Fri, Feb 25, 2022 24.60 24.60 24.18 24.22
437 AMEX EMBD Thu, Feb 24, 2022 23.97 24.05 23.76 24.05
436 AMEX EMBD Wed, Feb 23, 2022 25.06 25.06 24.10 24.13
435 AMEX EMBD Tue, Feb 22, 2022 24.48 24.54 24.38 24.39
434 AMEX EMBD Fri, Feb 18, 2022 24.64 24.69 24.63 24.63
433 AMEX EMBD Thu, Feb 17, 2022 24.66 24.93 24.66 24.68
432 AMEX EMBD Wed, Feb 16, 2022 24.72 24.72 24.67 24.69
431 AMEX EMBD Tue, Feb 15, 2022 24.63 24.67 24.63 24.63
430 AMEX EMBD Mon, Feb 14, 2022 24.65 24.65 24.59 24.59
429 AMEX EMBD Fri, Feb 11, 2022 24.71 24.71 24.44 24.56
428 AMEX EMBD Thu, Feb 10, 2022 24.79 24.84 24.64 24.64
427 AMEX EMBD Wed, Feb 9, 2022 24.91 24.91 24.90 24.90
426 AMEX EMBD Tue, Feb 8, 2022 24.86 24.86 24.79 24.81
425 AMEX EMBD Mon, Feb 7, 2022 24.86 24.90 24.84 24.86
424 AMEX EMBD Fri, Feb 4, 2022 24.96 24.96 24.92 24.92
423 AMEX EMBD Thu, Feb 3, 2022 25.07 25.07 25.07 25.07
422 AMEX EMBD Wed, Feb 2, 2022 25.26 25.27 25.23 25.18
421 AMEX EMBD Tue, Feb 1, 2022 25.18 25.20 25.18 25.19
420 AMEX EMBD Mon, Jan 31, 2022 25.05 25.14 25.04 25.14
419 AMEX EMBD Fri, Jan 28, 2022 25.14 25.15 25.04 25.07
418 AMEX EMBD Thu, Jan 27, 2022 25.09 25.15 25.08 25.08
417 AMEX EMBD Wed, Jan 26, 2022 25.14 25.15 24.96 24.96
416 AMEX EMBD Tue, Jan 25, 2022 25.02 25.10 25.02 25.09
415 AMEX EMBD Mon, Jan 24, 2022 24.97 25.11 24.85 24.98
414 AMEX EMBD Fri, Jan 21, 2022 25.11 25.21 25.11 25.17
413 AMEX EMBD Thu, Jan 20, 2022 25.12 25.20 25.10 25.16
412 AMEX EMBD Wed, Jan 19, 2022 25.55 25.62 25.01 25.05
411 AMEX EMBD Tue, Jan 18, 2022 24.94 24.96 24.82 24.86
410 AMEX EMBD Fri, Jan 14, 2022 25.17 25.17 25.02 25.04
409 AMEX EMBD Thu, Jan 13, 2022 25.22 25.29 25.04 25.27
408 AMEX EMBD Wed, Jan 12, 2022 26.37 26.37 25.32 25.34
407 AMEX EMBD Tue, Jan 11, 2022 25.27 25.36 25.27 25.36
406 AMEX EMBD Mon, Jan 10, 2022 25.33 25.39 25.21 25.34
405 AMEX EMBD Fri, Jan 7, 2022 25.49 25.50 25.40 25.44
404 AMEX EMBD Thu, Jan 6, 2022 25.47 25.51 25.13 25.50
403 AMEX EMBD Wed, Jan 5, 2022 25.70 25.70 25.45 25.50
402 AMEX EMBD Tue, Jan 4, 2022 25.75 25.78 25.73 25.75
401 AMEX EMBD Mon, Jan 3, 2022 27.05 27.05 25.72 25.72
400 AMEX EMBD Fri, Dec 31, 2021 25.86 25.94 25.80 25.93
399 AMEX EMBD Thu, Dec 30, 2021 27.10 27.70 25.85 25.94
398 AMEX EMBD Wed, Dec 29, 2021 26.17 26.17 26.11 25.82
397 AMEX EMBD Tue, Dec 28, 2021 26.16 26.18 26.16 26.16
396 AMEX EMBD Mon, Dec 27, 2021 26.05 26.13 26.01 26.13
395 AMEX EMBD Thu, Dec 23, 2021 26.08 26.25 26.07 26.12
394 AMEX EMBD Wed, Dec 22, 2021 26.00 26.10 25.96 26.08
393 AMEX EMBD Tue, Dec 21, 2021 25.94 26.06 25.92 26.05
392 AMEX EMBD Mon, Dec 20, 2021 26.01 26.01 25.90 25.96
391 AMEX EMBD Fri, Dec 17, 2021 26.03 26.13 26.03 26.08
390 AMEX EMBD Thu, Dec 16, 2021 26.14 26.17 25.91 26.14
389 AMEX EMBD Wed, Dec 15, 2021 26.11 26.11 26.05 26.10
388 AMEX EMBD Tue, Dec 14, 2021 26.56 26.61 26.12 26.20
387 AMEX EMBD Mon, Dec 13, 2021 26.09 26.38 26.06 26.22
386 AMEX EMBD Fri, Dec 10, 2021 26.15 26.22 26.07 26.16
385 AMEX EMBD Thu, Dec 9, 2021 26.19 26.19 26.15 26.15
384 AMEX EMBD Wed, Dec 8, 2021 26.22 26.25 26.16 26.19
383 AMEX EMBD Tue, Dec 7, 2021 26.14 26.22 26.06 26.18
382 AMEX EMBD Mon, Dec 6, 2021 26.04 26.10 26.01 26.08
381 AMEX EMBD Fri, Dec 3, 2021 26.00 26.13 25.85 26.05
380 AMEX EMBD Thu, Dec 2, 2021 26.06 26.06 25.94 25.88
379 AMEX EMBD Wed, Dec 1, 2021 25.98 25.99 25.89 25.95
378 AMEX EMBD Tue, Nov 30, 2021 25.75 25.82 25.72 25.80
377 AMEX EMBD Mon, Nov 29, 2021 25.70 25.85 25.69 25.82
376 AMEX EMBD Fri, Nov 26, 2021 25.73 25.86 25.62 25.72
375 AMEX EMBD Wed, Nov 24, 2021 25.91 25.94 25.87 25.93
374 AMEX EMBD Tue, Nov 23, 2021 25.98 26.00 25.88 25.93
373 AMEX EMBD Mon, Nov 22, 2021 26.19 26.22 26.04 26.11
372 AMEX EMBD Fri, Nov 19, 2021 26.18 26.28 26.18 26.24
371 AMEX EMBD Thu, Nov 18, 2021 26.22 26.26 26.20 26.22
370 AMEX EMBD Wed, Nov 17, 2021 26.19 26.22 26.19 26.20
369 AMEX EMBD Tue, Nov 16, 2021 26.58 26.60 26.24 26.25
368 AMEX EMBD Mon, Nov 15, 2021 26.31 26.31 26.24 26.27
367 AMEX EMBD Fri, Nov 12, 2021 26.32 26.32 26.30 26.30
366 AMEX EMBD Thu, Nov 11, 2021 26.31 26.37 26.31 26.31
365 AMEX EMBD Wed, Nov 10, 2021 26.47 26.47 26.24 26.26
364 AMEX EMBD Tue, Nov 9, 2021 26.61 26.74 26.54 26.59
363 AMEX EMBD Mon, Nov 8, 2021 26.57 26.57 26.50 26.54
362 AMEX EMBD Fri, Nov 5, 2021 26.50 26.55 26.44 26.54
361 AMEX EMBD Thu, Nov 4, 2021 26.35 26.40 26.35 26.39
360 AMEX EMBD Wed, Nov 3, 2021 26.37 26.37 26.23 26.29
359 AMEX EMBD Tue, Nov 2, 2021 26.34 26.39 26.33 26.28
358 AMEX EMBD Mon, Nov 1, 2021 26.39 26.39 26.35 26.35
357 AMEX EMBD Fri, Oct 29, 2021 26.40 26.44 26.32 26.43
356 AMEX EMBD Thu, Oct 28, 2021 26.54 26.54 26.47 26.47
355 AMEX EMBD Wed, Oct 27, 2021 26.49 26.57 26.48 26.52
354 AMEX EMBD Tue, Oct 26, 2021 26.40 26.43 26.33 26.43
353 AMEX EMBD Mon, Oct 25, 2021 26.36 26.37 26.31 26.36
352 AMEX EMBD Fri, Oct 22, 2021 26.36 26.37 26.32 26.32
351 AMEX EMBD Thu, Oct 21, 2021 26.33 26.36 26.30 26.32
350 AMEX EMBD Wed, Oct 20, 2021 26.42 26.42 26.36 26.36
349 AMEX EMBD Tue, Oct 19, 2021 26.44 26.44 26.38 26.38
348 AMEX EMBD Mon, Oct 18, 2021 26.40 26.40 26.32 26.34
347 AMEX EMBD Fri, Oct 15, 2021 26.43 26.43 26.43 26.43
346 AMEX EMBD Thu, Oct 14, 2021 26.48 26.48 26.46 26.46
345 AMEX EMBD Wed, Oct 13, 2021 26.36 26.37 26.36 26.37
344 AMEX EMBD Tue, Oct 12, 2021 26.25 26.25 26.25 26.25
343 AMEX EMBD Mon, Oct 11, 2021 26.25 26.25 26.21 26.21
342 AMEX EMBD Fri, Oct 8, 2021 26.28 26.28 26.26 26.26
341 AMEX EMBD Thu, Oct 7, 2021 26.42 26.42 26.35 26.35
340 AMEX EMBD Wed, Oct 6, 2021 26.23 26.29 26.20 26.25
339 AMEX EMBD Tue, Oct 5, 2021 26.25 26.32 26.25 26.25
338 AMEX EMBD Mon, Oct 4, 2021 26.43 26.44 26.36 26.28
337 AMEX EMBD Fri, Oct 1, 2021 26.45 26.49 26.45 26.46
336 AMEX EMBD Thu, Sep 30, 2021 26.43 26.51 26.43 26.50
335 AMEX EMBD Wed, Sep 29, 2021 26.50 26.51 26.49 26.49
334 AMEX EMBD Tue, Sep 28, 2021 26.43 26.49 26.42 26.49
333 AMEX EMBD Mon, Sep 27, 2021 26.53 26.56 26.52 26.55
332 AMEX EMBD Fri, Sep 24, 2021 26.67 26.71 26.59 26.59
331 AMEX EMBD Thu, Sep 23, 2021 26.83 26.83 26.78 26.78
330 AMEX EMBD Wed, Sep 22, 2021 26.91 26.91 26.91 26.91
329 AMEX EMBD Tue, Sep 21, 2021 26.90 26.90 26.88 26.88
328 AMEX EMBD Mon, Sep 20, 2021 26.92 26.93 26.85 26.87
327 AMEX EMBD Fri, Sep 17, 2021 27.01 27.02 27.01 27.01
326 AMEX EMBD Thu, Sep 16, 2021 27.07 27.09 27.04 27.07
325 AMEX EMBD Wed, Sep 15, 2021 27.20 27.20 27.12 27.12
324 AMEX EMBD Tue, Sep 14, 2021 27.12 27.17 27.12 27.16
323 AMEX EMBD Mon, Sep 13, 2021 27.05 27.29 27.05 27.11
322 AMEX EMBD Fri, Sep 10, 2021 27.09 27.09 27.05 27.07
321 AMEX EMBD Thu, Sep 9, 2021 27.11 27.11 27.09 27.09
320 AMEX EMBD Wed, Sep 8, 2021 27.09 27.12 27.06 27.09
319 AMEX EMBD Tue, Sep 7, 2021 27.06 27.13 27.06 27.10
318 AMEX EMBD Fri, Sep 3, 2021 27.10 27.10 27.10 27.10
317 AMEX EMBD Thu, Sep 2, 2021 27.22 27.23 27.21 27.12
316 AMEX EMBD Wed, Sep 1, 2021 27.40 27.40 27.17 27.19
315 AMEX EMBD Tue, Aug 31, 2021 27.12 27.13 27.11 27.11
314 AMEX EMBD Mon, Aug 30, 2021 27.07 27.11 27.07 27.10
313 AMEX EMBD Fri, Aug 27, 2021 27.07 27.08 27.06 27.06
312 AMEX EMBD Thu, Aug 26, 2021 26.91 26.94 26.91 26.94
311 AMEX EMBD Wed, Aug 25, 2021 26.95 26.95 26.95 26.95
310 AMEX EMBD Tue, Aug 24, 2021 26.92 26.98 26.92 26.96
309 AMEX EMBD Mon, Aug 23, 2021 26.90 26.94 26.89 26.93
308 AMEX EMBD Fri, Aug 20, 2021 26.86 26.89 26.86 26.86
307 AMEX EMBD Thu, Aug 19, 2021 26.89 26.89 26.89 26.89
306 AMEX EMBD Wed, Aug 18, 2021 26.90 26.90 26.90 26.90
305 AMEX EMBD Tue, Aug 17, 2021 26.91 26.93 26.91 26.91
304 AMEX EMBD Mon, Aug 16, 2021 26.91 26.93 26.91 26.91
303 AMEX EMBD Fri, Aug 13, 2021 26.94 26.94 26.92 26.92
302 AMEX EMBD Thu, Aug 12, 2021 26.81 26.84 26.81 26.84
301 AMEX EMBD Wed, Aug 11, 2021 26.84 26.84 26.82 26.82
300 AMEX EMBD Tue, Aug 10, 2021 26.82 26.82 26.81 26.81
299 AMEX EMBD Mon, Aug 9, 2021 26.89 26.89 26.82 26.83
298 AMEX EMBD Fri, Aug 6, 2021 27.15 27.15 26.88 26.88
297 AMEX EMBD Thu, Aug 5, 2021 27.12 27.12 26.96 26.97
296 AMEX EMBD Wed, Aug 4, 2021 27.05 27.05 26.94 26.99
295 AMEX EMBD Tue, Aug 3, 2021 27.04 27.04 27.04 26.95
294 AMEX EMBD Mon, Aug 2, 2021 27.07 27.07 27.03 27.04
293 AMEX EMBD Fri, Jul 30, 2021 26.97 27.01 26.97 27.00
292 AMEX EMBD Thu, Jul 29, 2021 26.94 26.99 26.94 26.97
291 AMEX EMBD Wed, Jul 28, 2021 26.89 26.97 26.88 26.97
290 AMEX EMBD Tue, Jul 27, 2021 26.94 27.14 26.88 26.88
289 AMEX EMBD Mon, Jul 26, 2021 26.96 26.96 26.92 26.92
288 AMEX EMBD Fri, Jul 23, 2021 26.97 26.98 26.97 26.97
287 AMEX EMBD Thu, Jul 22, 2021 26.94 26.97 26.94 26.97
286 AMEX EMBD Wed, Jul 21, 2021 26.90 26.92 26.90 26.92
285 AMEX EMBD Tue, Jul 20, 2021 27.01 27.01 26.95 27.00
284 AMEX EMBD Mon, Jul 19, 2021 26.96 27.01 26.91 26.92
283 AMEX EMBD Fri, Jul 16, 2021 26.99 26.99 26.94 26.96
282 AMEX EMBD Thu, Jul 15, 2021 26.95 26.97 26.95 26.95
281 AMEX EMBD Wed, Jul 14, 2021 26.92 26.93 26.88 26.88
280 AMEX EMBD Tue, Jul 13, 2021 26.91 26.92 26.83 26.83
279 AMEX EMBD Mon, Jul 12, 2021 26.88 26.90 26.88 26.88
278 AMEX EMBD Fri, Jul 9, 2021 26.90 26.90 26.90 26.90
277 AMEX EMBD Thu, Jul 8, 2021 26.87 26.90 26.80 26.89
276 AMEX EMBD Wed, Jul 7, 2021 26.91 26.96 26.91 26.94
275 AMEX EMBD Tue, Jul 6, 2021 26.85 27.04 26.83 26.90
274 AMEX EMBD Fri, Jul 2, 2021 26.99 27.00 26.99 26.91
273 AMEX EMBD Thu, Jul 1, 2021 26.96 26.97 26.95 26.95
272 AMEX EMBD Wed, Jun 30, 2021 26.98 27.00 26.96 26.96
271 AMEX EMBD Tue, Jun 29, 2021 27.08 27.22 26.94 27.02
270 AMEX EMBD Mon, Jun 28, 2021 26.91 26.95 26.91 26.95
269 AMEX EMBD Fri, Jun 25, 2021 26.93 26.93 26.90 26.92
268 AMEX EMBD Thu, Jun 24, 2021 26.95 26.98 26.94 26.94
267 AMEX EMBD Wed, Jun 23, 2021 26.93 26.93 26.92 26.93
266 AMEX EMBD Tue, Jun 22, 2021 26.85 26.92 26.85 26.90
265 AMEX EMBD Mon, Jun 21, 2021 26.90 26.90 26.90 26.90
264 AMEX EMBD Fri, Jun 18, 2021 26.87 26.93 26.87 26.93
263 AMEX EMBD Thu, Jun 17, 2021 26.89 26.91 26.88 26.88
262 AMEX EMBD Wed, Jun 16, 2021 27.01 27.26 26.84 26.84
261 AMEX EMBD Tue, Jun 15, 2021 26.88 27.01 26.88 27.00
260 AMEX EMBD Mon, Jun 14, 2021 27.05 27.05 26.96 26.98
259 AMEX EMBD Fri, Jun 11, 2021 27.08 27.10 27.08 27.08
258 AMEX EMBD Thu, Jun 10, 2021 26.99 27.08 26.99 27.06
257 AMEX EMBD Wed, Jun 9, 2021 27.06 27.08 26.99 27.00
256 AMEX EMBD Tue, Jun 8, 2021 27.00 27.00 26.98 26.98
255 AMEX EMBD Mon, Jun 7, 2021 26.91 26.92 26.88 26.89
254 AMEX EMBD Fri, Jun 4, 2021 26.92 26.97 26.92 26.96
253 AMEX EMBD Thu, Jun 3, 2021 27.05 27.05 26.80 26.84
252 AMEX EMBD Wed, Jun 2, 2021 26.97 27.01 26.97 26.90
251 AMEX EMBD Tue, Jun 1, 2021 27.10 27.10 26.90 26.98
250 AMEX EMBD Fri, May 28, 2021 26.95 26.97 26.93 26.93
249 AMEX EMBD Thu, May 27, 2021 26.89 26.90 26.87 26.87
248 AMEX EMBD Wed, May 26, 2021 26.90 26.94 26.90 26.93
247 AMEX EMBD Tue, May 25, 2021 26.80 26.92 26.80 26.91
246 AMEX EMBD Mon, May 24, 2021 26.89 26.89 26.79 26.84
245 AMEX EMBD Fri, May 21, 2021 26.81 26.85 26.77 26.82
244 AMEX EMBD Thu, May 20, 2021 26.73 26.79 26.72 26.77
243 AMEX EMBD Wed, May 19, 2021 26.69 26.69 26.66 26.66
242 AMEX EMBD Tue, May 18, 2021 26.75 26.77 26.74 26.77
241 AMEX EMBD Mon, May 17, 2021 26.70 26.72 26.70 26.72
240 AMEX EMBD Fri, May 14, 2021 26.74 26.75 26.73 26.73
239 AMEX EMBD Thu, May 13, 2021 26.64 26.65 26.59 26.63
238 AMEX EMBD Wed, May 12, 2021 26.61 26.66 26.51 26.51
237 AMEX EMBD Tue, May 11, 2021 26.72 26.74 26.72 26.72
236 AMEX EMBD Mon, May 10, 2021 26.75 26.81 26.73 26.73
235 AMEX EMBD Fri, May 7, 2021 26.78 26.79 26.78 26.79
234 AMEX EMBD Thu, May 6, 2021 26.73 26.73 26.71 26.71
233 AMEX EMBD Wed, May 5, 2021 26.70 26.70 26.67 26.68
232 AMEX EMBD Tue, May 4, 2021 26.79 26.79 26.72 26.64
231 AMEX EMBD Mon, May 3, 2021 26.74 26.80 26.72 26.72
230 AMEX EMBD Fri, Apr 30, 2021 26.71 26.76 26.71 26.74
229 AMEX EMBD Thu, Apr 29, 2021 26.73 26.73 26.65 26.71
228 AMEX EMBD Wed, Apr 28, 2021 26.63 26.70 26.62 26.70
227 AMEX EMBD Tue, Apr 27, 2021 26.67 26.69 26.60 26.63
226 AMEX EMBD Mon, Apr 26, 2021 26.73 26.73 26.69 26.69
225 AMEX EMBD Fri, Apr 23, 2021 26.74 26.79 26.74 26.78
224 AMEX EMBD Thu, Apr 22, 2021 26.75 26.76 26.74 26.74
223 AMEX EMBD Wed, Apr 21, 2021 26.67 26.72 26.66 26.72
222 AMEX EMBD Tue, Apr 20, 2021 26.69 26.69 26.69 26.69
221 AMEX EMBD Mon, Apr 19, 2021 26.75 26.75 26.73 26.73
220 AMEX EMBD Fri, Apr 16, 2021 26.74 26.74 26.74 26.74
219 AMEX EMBD Thu, Apr 15, 2021 26.69 26.83 26.69 26.82
218 AMEX EMBD Wed, Apr 14, 2021 26.57 26.59 26.57 26.57
217 AMEX EMBD Tue, Apr 13, 2021 26.56 26.57 26.56 26.57
216 AMEX EMBD Mon, Apr 12, 2021 26.53 26.53 26.50 26.50
215 AMEX EMBD Fri, Apr 9, 2021 26.49 26.52 26.48 26.50
214 AMEX EMBD Thu, Apr 8, 2021 26.50 26.50 26.50 26.50
213 AMEX EMBD Wed, Apr 7, 2021 26.50 26.50 26.43 26.44
212 AMEX EMBD Tue, Apr 6, 2021 26.43 26.50 26.43 26.49
211 AMEX EMBD Mon, Apr 5, 2021 26.41 26.42 26.41 26.41
210 AMEX EMBD Thu, Apr 1, 2021 26.53 26.55 26.53 26.45
209 AMEX EMBD Wed, Mar 31, 2021 26.43 26.43 26.43 26.43
208 AMEX EMBD Tue, Mar 30, 2021 26.38 26.47 26.36 26.44
207 AMEX EMBD Mon, Mar 29, 2021 26.46 26.46 26.40 26.40
206 AMEX EMBD Fri, Mar 26, 2021 26.48 26.48 26.48 26.48
205 AMEX EMBD Thu, Mar 25, 2021 26.48 26.53 26.48 26.50
204 AMEX EMBD Wed, Mar 24, 2021 26.56 26.57 26.51 26.54
203 AMEX EMBD Tue, Mar 23, 2021 26.55 26.58 26.49 26.51
202 AMEX EMBD Mon, Mar 22, 2021 26.49 26.59 26.46 26.58
201 AMEX EMBD Fri, Mar 19, 2021 26.46 26.53 26.41 26.53
200 AMEX EMBD Thu, Mar 18, 2021 26.53 26.53 26.41 26.44
199 AMEX EMBD Wed, Mar 17, 2021 26.44 26.76 26.44 26.72
198 AMEX EMBD Tue, Mar 16, 2021 26.59 26.59 26.56 26.56
197 AMEX EMBD Mon, Mar 15, 2021 26.43 26.49 26.43 26.47
196 AMEX EMBD Fri, Mar 12, 2021 26.40 26.41 26.34 26.34
195 AMEX EMBD Thu, Mar 11, 2021 26.56 26.63 26.53 26.61
194 AMEX EMBD Wed, Mar 10, 2021 26.38 26.46 26.38 26.46
193 AMEX EMBD Tue, Mar 9, 2021 26.35 26.36 26.32 26.32
192 AMEX EMBD Mon, Mar 8, 2021 26.27 26.28 26.08 26.08
191 AMEX EMBD Fri, Mar 5, 2021 26.42 26.50 26.39 26.42
190 AMEX EMBD Thu, Mar 4, 2021 26.61 26.62 26.45 26.45
189 AMEX EMBD Wed, Mar 3, 2021 26.66 26.66 26.60 26.63
188 AMEX EMBD Tue, Mar 2, 2021 26.76 26.83 26.76 26.71
187 AMEX EMBD Mon, Mar 1, 2021 26.87 26.89 26.82 26.84
186 AMEX EMBD Fri, Feb 26, 2021 26.68 26.72 26.62 26.65
185 AMEX EMBD Thu, Feb 25, 2021 26.83 26.83 26.59 26.61
184 AMEX EMBD Wed, Feb 24, 2021 26.88 27.02 26.86 26.99
183 AMEX EMBD Tue, Feb 23, 2021 26.93 26.98 26.93 26.97
182 AMEX EMBD Mon, Feb 22, 2021 26.96 26.97 26.94 26.94
181 AMEX EMBD Fri, Feb 19, 2021 27.13 27.13 27.10 27.10
180 AMEX EMBD Thu, Feb 18, 2021 27.20 27.25 27.16 27.20
179 AMEX EMBD Wed, Feb 17, 2021 27.09 27.31 27.05 27.22
178 AMEX EMBD Tue, Feb 16, 2021 27.25 27.26 27.03 27.06
177 AMEX EMBD Fri, Feb 12, 2021 27.36 27.36 27.30 27.30
176 AMEX EMBD Thu, Feb 11, 2021 27.45 27.45 27.41 27.41
175 AMEX EMBD Wed, Feb 10, 2021 27.44 27.44 27.43 27.43
174 AMEX EMBD Tue, Feb 9, 2021 27.36 27.43 27.36 27.41
173 AMEX EMBD Mon, Feb 8, 2021 27.41 27.45 27.40 27.45
172 AMEX EMBD Fri, Feb 5, 2021 27.49 27.49 27.44 27.44
171 AMEX EMBD Thu, Feb 4, 2021 27.36 27.45 27.36 27.41
170 AMEX EMBD Wed, Feb 3, 2021 27.40 27.41 27.38 27.38
169 AMEX EMBD Tue, Feb 2, 2021 27.53 27.56 27.51 27.43
168 AMEX EMBD Mon, Feb 1, 2021 27.48 27.52 27.47 27.52
167 AMEX EMBD Fri, Jan 29, 2021 27.36 27.43 27.35 27.37
166 AMEX EMBD Thu, Jan 28, 2021 27.40 27.41 27.40 27.40
165 AMEX EMBD Wed, Jan 27, 2021 27.42 27.61 27.35 27.35
164 AMEX EMBD Tue, Jan 26, 2021 27.45 27.47 27.44 27.44
163 AMEX EMBD Mon, Jan 25, 2021 27.36 27.44 27.36 27.44
162 AMEX EMBD Fri, Jan 22, 2021 27.35 27.37 27.31 27.36
161 AMEX EMBD Thu, Jan 21, 2021 27.36 27.38 27.35 27.38
160 AMEX EMBD Wed, Jan 20, 2021 27.37 27.37 27.37 27.37
159 AMEX EMBD Tue, Jan 19, 2021 27.30 27.33 27.30 27.32
158 AMEX EMBD Fri, Jan 15, 2021 27.28 27.29 27.28 27.29
157 AMEX EMBD Thu, Jan 14, 2021 27.36 27.36 27.27 27.29
156 AMEX EMBD Wed, Jan 13, 2021 27.33 27.36 27.33 27.34
155 AMEX EMBD Tue, Jan 12, 2021 27.24 27.24 27.24 27.24
154 AMEX EMBD Mon, Jan 11, 2021 27.43 27.55 27.37 27.39
153 AMEX EMBD Fri, Jan 8, 2021 27.47 27.51 27.47 27.51
152 AMEX EMBD Thu, Jan 7, 2021 27.49 27.50 27.49 27.50
151 AMEX EMBD Wed, Jan 6, 2021 27.53 27.55 27.51 27.51
150 AMEX EMBD Tue, Jan 5, 2021 27.61 27.65 27.61 27.65
149 AMEX EMBD Mon, Jan 4, 2021 27.82 27.82 27.66 27.66
148 AMEX EMBD Thu, Dec 31, 2020 27.74 27.74 27.74 27.74
147 AMEX EMBD Wed, Dec 30, 2020 27.70 27.71 27.70 27.71
146 AMEX EMBD Tue, Dec 29, 2020 28.07 28.09 28.07 27.69
145 AMEX EMBD Mon, Dec 28, 2020 28.04 28.06 28.04 28.04
144 AMEX EMBD Thu, Dec 24, 2020 28.01 28.01 28.01 28.01
143 AMEX EMBD Wed, Dec 23, 2020 27.97 27.99 27.97 27.97
142 AMEX EMBD Tue, Dec 22, 2020 27.90 27.97 27.90 27.97
141 AMEX EMBD Mon, Dec 21, 2020 27.89 27.91 27.89 27.90
140 AMEX EMBD Fri, Dec 18, 2020 27.99 28.00 27.98 27.99
139 AMEX EMBD Thu, Dec 17, 2020 27.99 28.04 27.99 28.02
138 AMEX EMBD Wed, Dec 16, 2020 27.94 27.96 27.93 27.93
137 AMEX EMBD Tue, Dec 15, 2020 27.89 27.89 27.89 27.89
136 AMEX EMBD Mon, Dec 14, 2020 27.85 27.87 27.84 27.86
135 AMEX EMBD Fri, Dec 11, 2020 27.80 27.82 27.80 27.82
134 AMEX EMBD Thu, Dec 10, 2020 27.76 27.80 27.76 27.80
133 AMEX EMBD Wed, Dec 9, 2020 27.70 27.72 27.70 27.70
132 AMEX EMBD Tue, Dec 8, 2020 27.73 27.74 27.73 27.73
131 AMEX EMBD Mon, Dec 7, 2020 27.84 27.84 27.73 27.74
130 AMEX EMBD Fri, Dec 4, 2020 27.79 27.79 27.77 27.77
129 AMEX EMBD Thu, Dec 3, 2020 27.66 27.74 27.66 27.72
128 AMEX EMBD Wed, Dec 2, 2020 27.70 27.71 27.69 27.60
127 AMEX EMBD Tue, Dec 1, 2020 27.69 27.91 27.65 27.69
126 AMEX EMBD Mon, Nov 30, 2020 27.58 27.80 27.58 27.59
125 AMEX EMBD Fri, Nov 27, 2020 27.49 27.59 27.49 27.59
124 AMEX EMBD Wed, Nov 25, 2020 27.66 27.66 27.42 27.44
123 AMEX EMBD Tue, Nov 24, 2020 27.42 27.50 27.42 27.49
122 AMEX EMBD Mon, Nov 23, 2020 27.37 27.43 27.37 27.40
121 AMEX EMBD Fri, Nov 20, 2020 27.36 27.41 27.36 27.41
120 AMEX EMBD Thu, Nov 19, 2020 27.36 27.38 27.36 27.37
119 AMEX EMBD Wed, Nov 18, 2020 27.32 27.32 27.32 27.32
118 AMEX EMBD Tue, Nov 17, 2020 27.28 27.32 27.28 27.31
117 AMEX EMBD Mon, Nov 16, 2020 27.56 27.56 27.31 27.31
116 AMEX EMBD Fri, Nov 13, 2020 27.23 27.25 27.23 27.25
115 AMEX EMBD Thu, Nov 12, 2020 27.22 27.22 27.22 27.22
114 AMEX EMBD Wed, Nov 11, 2020 27.25 27.25 27.23 27.23
113 AMEX EMBD Tue, Nov 10, 2020 27.13 27.17 27.13 27.17
112 AMEX EMBD Mon, Nov 9, 2020 27.20 27.22 27.16 27.19
111 AMEX EMBD Fri, Nov 6, 2020 27.02 27.02 27.00 27.02
110 AMEX EMBD Thu, Nov 5, 2020 27.11 27.11 27.10 27.11
109 AMEX EMBD Wed, Nov 4, 2020 27.02 27.02 27.02 27.02
108 AMEX EMBD Tue, Nov 3, 2020 26.64 26.65 26.64 26.55
107 AMEX EMBD Mon, Nov 2, 2020 26.61 26.61 26.59 26.59
106 AMEX EMBD Fri, Oct 30, 2020 26.51 26.54 26.49 26.53
105 AMEX EMBD Thu, Oct 29, 2020 26.57 26.63 26.54 26.62
104 AMEX EMBD Wed, Oct 28, 2020 26.67 26.67 26.60 26.60
103 AMEX EMBD Tue, Oct 27, 2020 26.77 26.77 26.77 26.77
102 AMEX EMBD Mon, Oct 26, 2020 26.70 26.70 26.63 26.63
101 AMEX EMBD Fri, Oct 23, 2020 26.71 26.72 26.71 26.72
100 AMEX EMBD Thu, Oct 22, 2020 26.69 26.69 26.56 26.58
99 AMEX EMBD Wed, Oct 21, 2020 26.72 26.72 26.72 26.72
98 AMEX EMBD Tue, Oct 20, 2020 26.80 26.80 26.78 26.78
97 AMEX EMBD Mon, Oct 19, 2020 26.79 26.79 26.78 26.78
96 AMEX EMBD Fri, Oct 16, 2020 26.86 26.86 26.86 26.86
95 AMEX EMBD Thu, Oct 15, 2020 26.83 26.83 26.83 26.83
94 AMEX EMBD Wed, Oct 14, 2020 26.87 26.91 26.87 26.89
93 AMEX EMBD Tue, Oct 13, 2020 26.90 26.95 26.90 26.95
92 AMEX EMBD Mon, Oct 12, 2020 26.90 26.90 26.90 26.90
91 AMEX EMBD Fri, Oct 9, 2020 26.79 26.79 26.79 26.79
90 AMEX EMBD Thu, Oct 8, 2020 26.77 26.88 26.77 26.87
89 AMEX EMBD Wed, Oct 7, 2020 26.64 26.65 26.64 26.65
88 AMEX EMBD Tue, Oct 6, 2020 26.60 26.60 26.55 26.56
87 AMEX EMBD Mon, Oct 5, 2020 26.49 26.52 26.49 26.52
86 AMEX EMBD Fri, Oct 2, 2020 26.48 26.50 26.44 26.40
85 AMEX EMBD Thu, Oct 1, 2020 26.50 26.51 26.47 26.47
84 AMEX EMBD Wed, Sep 30, 2020 26.43 26.49 26.43 26.44
83 AMEX EMBD Tue, Sep 29, 2020 26.36 26.36 26.36 26.36
82 AMEX EMBD Mon, Sep 28, 2020 26.40 26.40 26.40 26.40
81 AMEX EMBD Fri, Sep 25, 2020 26.35 26.39 26.34 26.36
80 AMEX EMBD Thu, Sep 24, 2020 26.33 26.35 26.30 26.30
79 AMEX EMBD Wed, Sep 23, 2020 26.49 26.49 26.29 26.29
78 AMEX EMBD Tue, Sep 22, 2020 26.54 26.54 26.50 26.50
77 AMEX EMBD Mon, Sep 21, 2020 26.54 26.54 26.53 26.53
76 AMEX EMBD Fri, Sep 18, 2020 26.84 26.84 26.74 26.74
75 AMEX EMBD Thu, Sep 17, 2020 26.81 26.84 26.78 26.84
74 AMEX EMBD Wed, Sep 16, 2020 26.88 26.88 26.80 26.80
73 AMEX EMBD Tue, Sep 15, 2020 26.84 26.84 26.84 26.84
72 AMEX EMBD Mon, Sep 14, 2020 26.82 26.82 26.82 26.82
71 AMEX EMBD Fri, Sep 11, 2020 26.80 26.80 26.80 26.80
70 AMEX EMBD Thu, Sep 10, 2020 26.84 26.84 26.79 26.79
69 AMEX EMBD Wed, Sep 9, 2020 26.72 26.81 26.71 26.81
68 AMEX EMBD Tue, Sep 8, 2020 26.75 26.75 26.71 26.71
67 AMEX EMBD Fri, Sep 4, 2020 26.78 26.78 26.78 26.78
66 AMEX EMBD Thu, Sep 3, 2020 26.93 26.93 26.88 26.88
65 AMEX EMBD Wed, Sep 2, 2020 26.95 26.96 26.95 26.86
64 AMEX EMBD Tue, Sep 1, 2020 26.83 26.88 26.83 26.88
63 AMEX EMBD Mon, Aug 31, 2020 26.77 26.78 26.75 26.75
62 AMEX EMBD Fri, Aug 28, 2020 26.77 26.83 26.77 26.83
61 AMEX EMBD Thu, Aug 27, 2020 26.64 26.64 26.64 26.64
60 AMEX EMBD Wed, Aug 26, 2020 26.78 26.78 26.77 26.78
59 AMEX EMBD Tue, Aug 25, 2020 26.77 26.77 26.77 26.77
58 AMEX EMBD Mon, Aug 24, 2020 26.90 26.90 26.90 26.90
57 AMEX EMBD Fri, Aug 21, 2020 26.87 26.87 26.87 26.87
56 AMEX EMBD Thu, Aug 20, 2020 26.82 26.84 26.82 26.82
55 AMEX EMBD Wed, Aug 19, 2020 26.85 26.85 26.76 26.76
54 AMEX EMBD Tue, Aug 18, 2020 26.87 26.87 26.86 26.86
53 AMEX EMBD Mon, Aug 17, 2020 26.85 26.86 26.85 26.86
52 AMEX EMBD Fri, Aug 14, 2020 26.90 26.90 26.86 26.86
51 AMEX EMBD Thu, Aug 13, 2020 26.95 26.95 26.95 26.95
50 AMEX EMBD Wed, Aug 12, 2020 27.02 27.06 27.02 27.02
49 AMEX EMBD Tue, Aug 11, 2020 27.01 27.03 27.01 27.03
48 AMEX EMBD Mon, Aug 10, 2020 27.03 27.03 26.99 26.99
47 AMEX EMBD Fri, Aug 7, 2020 26.98 26.98 26.94 26.94
46 AMEX EMBD Thu, Aug 6, 2020 27.00 27.00 27.00 27.00
45 AMEX EMBD Wed, Aug 5, 2020 26.90 26.93 26.90 26.93
44 AMEX EMBD Tue, Aug 4, 2020 26.83 26.83 26.82 26.72
43 AMEX EMBD Mon, Aug 3, 2020 26.83 26.83 26.73 26.73
42 AMEX EMBD Fri, Jul 31, 2020 26.70 26.71 26.70 26.71
41 AMEX EMBD Thu, Jul 30, 2020 26.63 26.63 26.61 26.61
40 AMEX EMBD Wed, Jul 29, 2020 26.60 26.60 26.59 26.59
39 AMEX EMBD Tue, Jul 28, 2020 26.57 26.57 26.53 26.54
38 AMEX EMBD Mon, Jul 27, 2020 26.44 26.59 26.44 26.58
37 AMEX EMBD Fri, Jul 24, 2020 26.41 26.44 26.41 26.44
36 AMEX EMBD Thu, Jul 23, 2020 26.49 26.49 26.48 26.48
35 AMEX EMBD Wed, Jul 22, 2020 26.43 26.43 26.43 26.43
34 AMEX EMBD Tue, Jul 21, 2020 26.48 26.48 26.46 26.46
33 AMEX EMBD Mon, Jul 20, 2020 26.34 26.34 26.34 26.34
32 AMEX EMBD Fri, Jul 17, 2020 26.22 26.22 26.22 26.22
31 AMEX EMBD Thu, Jul 16, 2020 26.16 26.22 26.15 26.15
30 AMEX EMBD Wed, Jul 15, 2020 26.11 26.11 26.11 26.11
29 AMEX EMBD Tue, Jul 14, 2020 25.95 26.00 25.95 26.00
28 AMEX EMBD Mon, Jul 13, 2020 26.00 26.11 26.00 26.03
27 AMEX EMBD Fri, Jul 10, 2020 26.03 26.07 26.03 26.07
26 AMEX EMBD Thu, Jul 9, 2020 26.16 26.16 26.03 26.03
25 AMEX EMBD Wed, Jul 8, 2020 26.08 26.77 26.08 26.77
24 AMEX EMBD Tue, Jul 7, 2020 26.14 26.14 26.05 26.05
23 AMEX EMBD Mon, Jul 6, 2020 26.12 26.13 26.08 26.13
22 AMEX EMBD Thu, Jul 2, 2020 26.25 26.52 26.18 26.08
21 AMEX EMBD Wed, Jul 1, 2020 26.12 26.13 26.11 26.11
20 AMEX EMBD Tue, Jun 30, 2020 26.02 26.02 26.02 26.02
19 AMEX EMBD Mon, Jun 29, 2020 25.93 26.03 25.93 26.02
18 AMEX EMBD Fri, Jun 26, 2020 26.08 26.13 25.93 25.95
17 AMEX EMBD Thu, Jun 25, 2020 26.15 26.17 25.92 26.04
16 AMEX EMBD Wed, Jun 24, 2020 25.87 25.87 25.83 25.83
15 AMEX EMBD Tue, Jun 23, 2020 25.94 25.95 25.90 25.90
14 AMEX EMBD Mon, Jun 22, 2020 25.91 25.91 25.91 25.91
13 AMEX EMBD Fri, Jun 19, 2020 25.97 26.00 25.91 25.91
12 AMEX EMBD Thu, Jun 18, 2020 26.00 26.00 25.92 25.92
11 AMEX EMBD Wed, Jun 17, 2020 25.98 25.98 25.81 25.92
10 AMEX EMBD Tue, Jun 16, 2020 26.08 26.08 25.86 25.86
9 AMEX EMBD Mon, Jun 15, 2020 25.59 25.86 25.55 25.86
8 AMEX EMBD Fri, Jun 12, 2020 25.99 25.99 25.67 25.77
7 AMEX EMBD Thu, Jun 11, 2020 25.81 25.83 25.50 25.50
6 AMEX EMBD Wed, Jun 10, 2020 25.94 26.04 25.91 26.02
5 AMEX EMBD Tue, Jun 9, 2020 26.10 26.10 25.90 25.91
4 AMEX EMBD Mon, Jun 8, 2020 25.96 26.05 25.96 26.02
3 AMEX EMBD Fri, Jun 5, 2020 25.94 25.95 25.88 25.89
2 AMEX EMBD Thu, Jun 4, 2020 25.77 25.77 25.65 25.65
1 AMEX EMBD Wed, Jun 3, 2020 25.76 25.77 25.73 25.73
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024