# Price History for EMB

> End-of-day price history, dividends, and splits for EMB.

Data as of Nov 9, 2026 (end of day).

## EMB quote

| Field | Value |
|---|---|
| Last | 92.54 |
| Change | +0.58 |
| Open | 92.44 |
| Previous | 91.96 |
| High | 92.63 |
| Low | 92.28 |
| Bid | - |
| Ask | - |
| Volume | 8,171,973 |
| Trades | - |
| Dividend | 0.45 |
| Yield | 4.62% |
| Ex-Div | Sep 1, 2017 |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 6.1% |
| Opt Volume | 1,005 |
| Open Int | 70,124 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/EMB.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 92.44 | 92.63 | 92.28 | 92.54 | +0.58 | 8,171,973 | 1,005 | 0.000 | 0.061 |
| Nov 6, 2026 | 92.08 | 92.23 | 91.96 | 91.96 | +0.00 | 7,881,546 | 15,454 | 0.092 | 0.061 |
| Nov 5, 2026 | 92.18 | 92.34 | 91.91 | 91.96 | -0.48 | 10,171,798 | 21 | 0.107 | 0.061 |
| Nov 4, 2026 | 91.97 | 92.48 | 91.89 | 92.44 | +0.92 | 9,363,344 | 43 | 0.090 | 0.061 |
| Nov 3, 2026 | 91.65 | 91.71 | 91.49 | 91.52 | -0.26 | 6,031,207 | 62 | 0.088 | 0.060 |
| Nov 2, 2026 | 91.85 | 92.03 | 91.72 | 91.78 | -0.27 | 6,964,079 | 141 | 0.000 | 0.060 |
| Oct 30, 2026 | 92.26 | 92.39 | 91.90 | 92.05 | -0.20 | 7,470,893 | 42 | 0.106 | 0.060 |
| Oct 29, 2026 | 92.02 | 92.33 | 92.02 | 92.25 | +0.46 | 7,402,191 | 46 | 0.093 | 0.060 |
| Oct 28, 2026 | 91.89 | 92.03 | 91.61 | 91.79 | -0.13 | 6,935,334 | 111 | 0.000 | 0.060 |
| Oct 27, 2026 | 91.54 | 91.93 | 91.49 | 91.92 | +0.42 | 4,686,963 | 79 | 0.079 | 0.060 |
| Oct 26, 2026 | 91.54 | 91.69 | 91.43 | 91.50 | -0.15 | 5,046,473 | 8 | 0.081 | 0.061 |
| Oct 23, 2026 | 91.85 | 91.85 | 91.58 | 91.65 | -0.20 | 4,330,933 | 11 | 0.099 | 0.061 |
| Oct 22, 2026 | 91.38 | 91.91 | 91.36 | 91.85 | +0.41 | 9,218,852 | 75 | 0.079 | 0.061 |
| Oct 21, 2026 | 91.48 | 91.61 | 91.15 | 91.44 | +0.22 | 9,875,558 | 40 | 0.084 | 0.061 |
| Oct 20, 2026 | 91.03 | 91.53 | 90.83 | 91.22 | +0.13 | 6,892,276 | 30 | 0.081 | 0.060 |
| Oct 19, 2026 | 91.43 | 91.45 | 91.02 | 91.09 | -0.43 | 6,114,323 | 74 | 0.082 | 0.061 |
| Oct 16, 2026 | 91.68 | 91.87 | 91.45 | 91.52 | -0.30 | 6,066,213 | 30 | 0.000 | 0.060 |
| Oct 15, 2026 | 91.82 | 91.91 | 91.63 | 91.82 | +0.61 | 10,917,699 | 50 | 0.000 | 0.060 |
| Oct 14, 2026 | 90.84 | 91.29 | 90.77 | 91.21 | -0.05 | 9,380,885 | 2 | 0.000 | 0.060 |
| Oct 13, 2026 | 91.32 | 91.36 | 91.16 | 91.26 | +0.18 | 8,768,613 | 87 | 0.110 | 0.060 |
| Oct 12, 2026 | 91.00 | 91.13 | 90.99 | 91.08 | -0.09 | 2,426,617 | 3,320 | 0.000 | 0.060 |
| Oct 9, 2026 | 90.98 | 91.23 | 90.89 | 91.17 | +0.21 | 8,388,094 | 8 | 0.000 | 0.060 |
| Oct 8, 2026 | 90.44 | 91.04 | 90.44 | 90.96 | +0.18 | 14,882,574 | 16,587 | 0.101 | 0.060 |
| Oct 7, 2026 | 90.38 | 90.87 | 90.23 | 90.78 | -0.17 | 8,752,532 | 13 | 0.086 | 0.060 |
| Oct 6, 2026 | 90.92 | 91.17 | 90.83 | 90.95 | +0.61 | 9,723,437 | 27 | 0.106 | 0.060 |
| Oct 5, 2026 | 90.15 | 90.40 | 90.00 | 90.34 | +0.20 | 6,935,528 | 1,156 | 0.109 | 0.060 |
| Oct 2, 2026 | 90.43 | 90.57 | 90.07 | 90.14 | +0.00 | 9,736,881 | 227 | 0.110 | 0.060 |
| Oct 1, 2026 | 90.12 | 90.47 | 89.69 | 90.26 | -0.58 | 18,905,834 | 4,130 | 0.124 | 0.060 |
| Sep 30, 2026 | 91.33 | 91.43 | 90.78 | 90.84 | -0.44 | 11,039,926 | 2,084 | 0.122 | 0.060 |
| Sep 29, 2026 | 91.52 | 91.54 | 91.09 | 91.28 | -0.06 | 9,344,969 | 464 | 0.126 | 0.060 |
| Sep 28, 2026 | 91.50 | 91.67 | 91.20 | 91.34 | -0.84 | 13,749,036 | 5,340 | 0.117 | 0.060 |
| Sep 25, 2026 | 92.20 | 92.25 | 91.76 | 92.18 | +0.00 | 11,355,835 | 775 | 0.000 | 0.059 |
| Sep 24, 2026 | 92.71 | 92.84 | 92.18 | 92.18 | -0.48 | 13,968,461 | 29 | 0.000 | 0.059 |
| Sep 23, 2026 | 93.59 | 93.59 | 92.63 | 92.66 | -1.05 | 9,840,445 | 551 | 0.000 | 0.059 |
| Sep 22, 2026 | 93.85 | 93.92 | 93.62 | 93.71 | -0.07 | 7,994,622 | 156 | 0.066 | 0.058 |
| Sep 21, 2026 | 93.54 | 93.80 | 93.51 | 93.78 | +0.40 | 7,489,810 | 40 | 0.055 | 0.058 |
| Sep 18, 2026 | 93.53 | 93.58 | 93.31 | 93.38 | -0.28 | 4,687,431 | 146 | 0.000 | 0.058 |
| Sep 17, 2026 | 93.47 | 93.67 | 93.42 | 93.66 | +0.60 | 6,177,058 | 29 | 0.042 | 0.058 |
| Sep 16, 2026 | 93.17 | 93.50 | 92.99 | 93.06 | +0.07 | 7,563,634 | 45 | 0.000 | 0.057 |
| Sep 15, 2026 | 93.09 | 93.12 | 92.89 | 92.99 | -0.23 | 7,626,724 | 491 | 0.047 | 0.057 |
| Sep 14, 2026 | 93.13 | 93.43 | 92.94 | 93.22 | -0.13 | 8,707,609 | 6,256 | 0.070 | 0.057 |
| Sep 11, 2026 | 93.63 | 93.80 | 93.33 | 93.35 | -0.06 | 6,989,191 | 6 | 0.000 | 0.057 |
| Sep 10, 2026 | 93.65 | 93.75 | 93.40 | 93.41 | -0.76 | 10,045,948 | 16 | 0.057 | 0.058 |
| Sep 9, 2026 | 94.27 | 94.36 | 93.97 | 94.17 | -0.19 | 7,236,770 | 501 | 0.000 | 0.057 |
| Sep 8, 2026 | 94.41 | 94.46 | 94.29 | 94.36 | +0.00 | 8,239,011 | 56 | 0.106 | 0.057 |
| Sep 4, 2026 | 94.42 | 94.57 | 94.38 | 94.47 | +0.02 | 4,233,213 | 23 | 0.000 | 0.057 |
| Sep 3, 2026 | 94.44 | 94.53 | 94.36 | 94.45 | +0.30 | 7,619,972 | 55 | 0.068 | 0.058 |
| Sep 2, 2026 | 94.15 | 94.20 | 94.10 | 94.15 | +0.06 | 7,266,228 | 12,034 | 0.074 | 0.058 |
| Sep 1, 2026 | 94.15 | 94.32 | 94.04 | 94.09 | -0.68 | 6,848,886 | 833 | 0.060 | 0.058 |
| Aug 31, 2026 | 94.82 | 94.87 | 94.68 | 94.77 | -0.12 | 3,832,378 | 30 | 0.054 | 0.057 |
| Aug 28, 2026 | 95.23 | 95.32 | 94.87 | 94.89 | -0.24 | 6,777,292 | 235 | 0.043 | 0.057 |
| Aug 27, 2026 | 95.18 | 95.28 | 95.10 | 95.13 | -0.18 | 8,789,819 | 139 | 0.055 | 0.058 |
| Aug 26, 2026 | 95.28 | 95.33 | 95.17 | 95.31 | -0.07 | 5,428,460 | 2,033 | 0.099 | 0.058 |
| Aug 25, 2026 | 95.18 | 95.40 | 95.08 | 95.38 | +0.53 | 4,575,975 | 10,158 | 0.060 | 0.058 |
| Aug 24, 2026 | 94.83 | 95.02 | 94.81 | 94.85 | +0.13 | 1,242,366 | 166 | 0.064 | 0.057 |
| Aug 21, 2026 | 94.79 | 94.86 | 94.62 | 94.72 | +0.05 | 4,552,738 | 181 | 0.085 | 0.058 |
| Aug 20, 2026 | 94.81 | 94.93 | 94.67 | 94.67 | -0.44 | 4,177,586 | 25 | 0.000 | 0.058 |
| Aug 19, 2026 | 95.06 | 95.17 | 94.97 | 95.11 | +0.47 | 5,536,915 | 49 | 0.078 | 0.058 |
| Aug 18, 2026 | 94.48 | 94.73 | 94.46 | 94.64 | -0.06 | 6,018,660 | 37 | 0.000 | 0.058 |
| Aug 17, 2026 | 95.00 | 95.01 | 94.69 | 94.70 | -0.35 | 3,027,757 | 40 | 0.099 | 0.058 |
| Aug 14, 2026 | 95.33 | 95.33 | 95.00 | 95.05 | -0.31 | 3,713,490 | 6,027 | 0.070 | 0.057 |
| Aug 13, 2026 | 95.19 | 95.45 | 95.16 | 95.36 | +0.42 | 4,024,883 | 74 | 0.079 | 0.057 |
| Aug 12, 2026 | 95.04 | 95.11 | 94.90 | 94.94 | +0.11 | 2,313,662 | 27 | 0.000 | 0.057 |
| Aug 11, 2026 | 94.71 | 95.01 | 94.71 | 94.83 | -0.01 | 4,150,613 | 25,262 | 0.121 | 0.057 |
| Aug 10, 2026 | 95.22 | 95.22 | 94.82 | 94.84 | -0.40 | 3,493,488 | 203 | 0.000 | 0.057 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Sep 1, 2017 | Sep 8, 2017 | 0.45 | 5.44 | 4.62% |
| May 1, 2017 | May 5, 2017 | 0.44 | 5.32 | 4.65% |
| Nov 1, 2016 | Nov 7, 2016 | 0.45 | 5.44 | 4.93% |
| Oct 3, 2016 | Oct 7, 2016 | 0.50 | 6.03 | 4.93% |
| Sep 1, 2016 | Sep 8, 2016 | 0.49 | 5.90 | 4.93% |
| Aug 1, 2016 | Aug 5, 2016 | 0.50 | 6.01 | 4.93% |
| Mar 1, 2016 | Mar 7, 2016 | 0.44 | 5.27 | 4.93% |
| Feb 1, 2016 | Feb 5, 2016 | 0.42 | 5.03 | 4.93% |
| Dec 24, 2015 | Dec 31, 2015 | 0.55 | 6.58 | 4.93% |
| Dec 1, 2015 | Dec 7, 2015 | 0.43 | 5.11 | 4.93% |
| Nov 2, 2015 | Nov 6, 2015 | 0.44 | 5.28 | 4.93% |
| Oct 1, 2015 | Oct 7, 2015 | 0.47 | 5.63 | 4.93% |

## Split History

No splits on record.

## More for EMB

- [Quote](https://www.optionistics.com/quotes/stock-quotes/EMB.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/EMB.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/EMB.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=EMB)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/EMB.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/EMB.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/EMB.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/EMB.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt