Embraer S.A. (EMBJ) stock
EMBJNYSEAircraft
$73.40−2.51 (-3.31%)
Close on Oct 30, 2026Market cap $13.26BP/E 38.2Yield –
Price history
Embraer share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$73.40
-3.31% on the day
52-week range
$53.56 – $80.75
-9.1% from the high
Change over 52 weeks
+12.5%
From $65.22 on Oct 30, 2025
Average volume
1.28M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $74.89 | $78.90 | $66.26 | $73.40 | -2.55% | 35,354,146 |
| Sep 2026 | $71.51 | $78.70 | $71.29 | $75.32 | +5.25% | 25,310,625 |
| Aug 2026 | $70.00 | $79.76 | $69.89 | $71.56 | +4.73% | 28,472,392 |
| Jul 2026 | $63.80 | $69.35 | $62.73 | $68.33 | +7.10% | 21,036,815 |
| Jun 2026 | $57.02 | $64.16 | $53.56 | $63.80 | +10.48% | 28,495,538 |
| May 2026 | $62.56 | $68.82 | $53.91 | $57.75 | -7.89% | 39,317,817 |
| Apr 2026 | $60.83 | $71.68 | $59.88 | $62.70 | +5.66% | 30,051,036 |
| Mar 2026 | $70.82 | $72.57 | $54.28 | $59.34 | -17.83% | 41,942,740 |
| Feb 2026 | $73.41 | $75.00 | $68.16 | $72.22 | -1.69% | 16,527,226 |
| Jan 2026 | $65.01 | $80.75 | $64.43 | $73.46 | +14.12% | 19,925,297 |
| Dec 2025 | $62.60 | $66.05 | $60.33 | $64.37 | +2.63% | 17,171,762 |
| Nov 2025 | $65.55 | $66.40 | $59.73 | $62.72 | -2.73% | 15,635,810 |
| Oct 2025 | $60.46 | $67.44 | $56.04 | $64.48 | +6.67% | 26,719,576 |
| Sep 2025 | $55.76 | $62.09 | $55.38 | $60.45 | +7.31% | 26,140,001 |
| Aug 2025 | $57.55 | $60.42 | $54.44 | $56.33 | -2.17% | 35,486,629 |
| Jul 2025 | $59.02 | $61.65 | $46.54 | $57.58 | +1.18% | 62,997,723 |
| Jun 2025 | $46.52 | $57.12 | $45.90 | $56.91 | +23.74% | 26,289,090 |
| May 2025 | $45.92 | $50.45 | $43.80 | $45.99 | +0.11% | 24,183,759 |
| Apr 2025 | $45.22 | $48.50 | $38.78 | $45.94 | -0.56% | 36,934,169 |
| Mar 2025 | $48.40 | $56.61 | $44.45 | $46.20 | -3.04% | 49,397,357 |
| Feb 2025 | $39.75 | $48.40 | $39.27 | $47.65 | +16.30% | 35,834,035 |
| Jan 2025 | $36.71 | $41.90 | $36.67 | $40.97 | +11.70% | 20,313,801 |
| Dec 2024 | $38.57 | $38.74 | $34.88 | $36.68 | -4.05% | 16,775,326 |
| Nov 2024 | $33.47 | $40.34 | $33.06 | $38.23 | +14.05% | 27,661,525 |
| Oct 2024 | $35.06 | $35.59 | $32.26 | $33.52 | -5.23% | 28,095,390 |
| Sep 2024 | $32.86 | $37.30 | $31.76 | $35.37 | +6.44% | 34,815,797 |
| Aug 2024 | $31.09 | $34.00 | $26.04 | $33.23 | +6.99% | 32,730,075 |
| Jul 2024 | $25.93 | $31.40 | $25.24 | $31.06 | +20.39% | 40,055,461 |
| Jun 2024 | $28.19 | $29.95 | $25.29 | $25.80 | -7.16% | 35,486,000 |
| May 2024 | $25.68 | $31.12 | $25.05 | $27.79 | +8.77% | 39,276,937 |
| Apr 2024 | $26.51 | $26.93 | $23.42 | $25.55 | -4.09% | 34,778,104 |
| Mar 2024 | $20.62 | $27.25 | $20.04 | $26.64 | +36.69% | 54,761,627 |
| Feb 2024 | $18.17 | $19.52 | $17.19 | $19.49 | +5.87% | 22,193,649 |
| Jan 2024 | $18.08 | $18.85 | $16.88 | $18.41 | -0.22% | 20,149,970 |
| Dec 2023 | $18.00 | $20.13 | $17.75 | $18.45 | +5.49% | 27,445,043 |
| Nov 2023 | $14.16 | $17.55 | $14.06 | $17.49 | +25.47% | 20,753,571 |
| Oct 2023 | $13.70 | $14.76 | $12.48 | $13.94 | +1.60% | 20,716,386 |
| Sep 2023 | $15.99 | $16.08 | $13.07 | $13.72 | -12.28% | 19,175,382 |
| Aug 2023 | $15.68 | $16.14 | $14.11 | $15.64 | 0.00% | 35,813,658 |
| Jul 2023 | $15.56 | $15.74 | $14.27 | $15.64 | +1.16% | 22,468,688 |
| Jun 2023 | $15.04 | $17.14 | $14.10 | $15.46 | +3.90% | 33,228,150 |
| May 2023 | $15.28 | $15.60 | $12.83 | $14.88 | -3.69% | 39,082,080 |
| Apr 2023 | $16.21 | $16.75 | $14.91 | $15.45 | -5.62% | 27,657,015 |
| Mar 2023 | $12.96 | $16.61 | $12.76 | $16.37 | +28.90% | 45,797,629 |
| Feb 2023 | $13.00 | $13.34 | $12.11 | $12.70 | -1.47% | 22,339,531 |
| Jan 2023 | $10.74 | $13.41 | $10.46 | $12.89 | +17.93% | 29,822,717 |
| Dec 2022 | $10.73 | $11.06 | $9.70 | $10.93 | +2.92% | 27,208,079 |
| Nov 2022 | $10.67 | $11.04 | $9.49 | $10.62 | +0.47% | 34,075,771 |
| Oct 2022 | $9.05 | $10.64 | $8.52 | $10.57 | +22.91% | 26,436,453 |
| Sep 2022 | $10.54 | $10.90 | $8.53 | $8.60 | -19.32% | 31,634,300 |
| Aug 2022 | $9.07 | $11.93 | $8.98 | $10.66 | +16.89% | 36,967,236 |
| Jul 2022 | $8.68 | $9.27 | $7.91 | $9.12 | +3.87% | 36,901,147 |
| Jun 2022 | $10.88 | $11.48 | $8.37 | $8.78 | -18.02% | 60,794,114 |
| May 2022 | $11.35 | $11.81 | $9.72 | $10.71 | -5.80% | 50,843,263 |
| Apr 2022 | $12.80 | $13.27 | $10.57 | $11.37 | -9.83% | 49,974,660 |
| Mar 2022 | $13.80 | $14.08 | $10.08 | $12.61 | -8.49% | 72,147,210 |
| Feb 2022 | $15.76 | $16.07 | $12.70 | $13.78 | -10.23% | 48,059,890 |
| Jan 2022 | $17.51 | $18.08 | $14.20 | $15.35 | -13.52% | 48,463,518 |
| Dec 2021 | $13.86 | $17.99 | $12.82 | $17.75 | +29.28% | 53,277,617 |
| Nov 2021 | $15.73 | $17.57 | $13.28 | $13.73 | -11.59% | 55,729,597 |
| Oct 2021 | $17.36 | $19.40 | $15.40 | $15.53 | -8.65% | 45,941,149 |
| Sep 2021 | $18.11 | $18.34 | $14.92 | $17.00 | -5.24% | 39,961,868 |
| Aug 2021 | $14.45 | $18.39 | $13.46 | $17.94 | +25.45% | 54,599,292 |
| Jul 2021 | $15.15 | $15.47 | $12.80 | $14.30 | -5.55% | 38,410,914 |
| Jun 2021 | $14.16 | $16.97 | $13.45 | $15.14 | +13.07% | 69,979,688 |
| May 2021 | $11.15 | $13.67 | $11.08 | $13.39 | +21.18% | 55,892,248 |
| Apr 2021 | $10.23 | $11.90 | $9.73 | $11.05 | +10.39% | 61,786,879 |
| Mar 2021 | $8.86 | $10.80 | $8.22 | $10.01 | +13.75% | 125,147,736 |
| Feb 2021 | $6.53 | $9.87 | $6.41 | $8.80 | +37.07% | 101,401,911 |
| Jan 2021 | $6.90 | $7.79 | $6.23 | $6.42 | -5.73% | 64,830,792 |
| Dec 2020 | $6.20 | $7.57 | $6.16 | $6.81 | +14.07% | 60,222,259 |
| Nov 2020 | $4.22 | $6.44 | $4.02 | $5.97 | +44.90% | 61,201,674 |
| Oct 2020 | $4.38 | $5.06 | $3.96 | $4.12 | -6.58% | 44,077,478 |
| Sep 2020 | $5.42 | $5.94 | $4.21 | $4.41 | -16.79% | 50,579,988 |
| Aug 2020 | $5.65 | $6.14 | $4.90 | $5.30 | -8.30% | 48,447,424 |
| Jul 2020 | $6.09 | $6.65 | $5.78 | $5.78 | -3.34% | 46,663,693 |
| Jun 2020 | $5.40 | $8.82 | $5.32 | $5.98 | +8.93% | 110,039,955 |
| May 2020 | $6.31 | $6.35 | $3.99 | $5.49 | -13.27% | 98,422,499 |
| Apr 2020 | $7.04 | $7.76 | $4.90 | $6.33 | -14.46% | 76,674,570 |
| Mar 2020 | $14.94 | $15.75 | $5.75 | $7.40 | -51.44% | 57,907,869 |
| Feb 2020 | $17.04 | $18.28 | $14.46 | $15.24 | -9.50% | 17,542,461 |
| Jan 2020 | $19.99 | $20.24 | $16.66 | $16.84 | -13.60% | 15,596,251 |
| Dec 2019 | $17.23 | $19.65 | $17.19 | $19.49 | +14.51% | 14,826,146 |
| Nov 2019 | $17.45 | $18.29 | $15.86 | $17.02 | -2.01% | 17,832,036 |
| Oct 2019 | $17.26 | $17.98 | $16.38 | $17.37 | +0.70% | 17,423,423 |
| Sep 2019 | $17.04 | $19.42 | $17.04 | $17.25 | -1.60% | 13,879,064 |
| Aug 2019 | $20.16 | $20.37 | $16.73 | $17.53 | -13.22% | 18,231,440 |
| Jul 2019 | $20.40 | $20.92 | $19.72 | $20.20 | +0.35% | 9,707,046 |
| Jun 2019 | $19.23 | $20.54 | $18.83 | $20.13 | +4.68% | 11,798,900 |
| May 2019 | $20.09 | $20.26 | $16.81 | $19.23 | -3.90% | 20,534,319 |
| Apr 2019 | $19.17 | $20.10 | $18.72 | $20.01 | +5.26% | 13,685,269 |
| Mar 2019 | $20.39 | $21.10 | $18.50 | $19.01 | -7.36% | 21,618,804 |
| Feb 2019 | $21.13 | $21.48 | $19.48 | $20.52 | -3.57% | 14,029,319 |
| Jan 2019 | $22.30 | $23.68 | $20.33 | $21.28 | -3.84% | 22,164,241 |
| Dec 2018 | $23.25 | $23.37 | $20.53 | $22.13 | -1.43% | 16,242,539 |
| Nov 2018 | $22.70 | $23.61 | $20.77 | $22.45 | +0.81% | 19,449,613 |
| Oct 2018 | $19.59 | $22.69 | $18.83 | $22.27 | +13.68% | 27,121,941 |
| Sep 2018 | $18.63 | $20.05 | $17.99 | $19.59 | +2.08% | 14,238,215 |
| Aug 2018 | $20.43 | $20.94 | $18.29 | $19.19 | -6.16% | 25,697,969 |
| Jul 2018 | $24.51 | $26.59 | $20.05 | $20.45 | -17.87% | 39,411,517 |
| Jun 2018 | $24.12 | $27.70 | $23.00 | $24.90 | +3.49% | 20,544,731 |
| May 2018 | $25.25 | $26.69 | $22.86 | $24.06 | -4.60% | 24,738,730 |
| Apr 2018 | $25.92 | $28.32 | $24.41 | $25.22 | -3.00% | 20,792,815 |
| Mar 2018 | $26.90 | $27.50 | $24.43 | $26.00 | -2.69% | 21,826,863 |
| Feb 2018 | $25.49 | $28.55 | $25.25 | $26.72 | +5.82% | 21,125,540 |
| Jan 2018 | $24.99 | $27.45 | $23.54 | $25.25 | +5.52% | 38,480,107 |
| Dec 2017 | $19.13 | $26.25 | $18.91 | $23.93 | +25.03% | 51,326,064 |
| Nov 2017 | $19.35 | $20.12 | $18.36 | $19.14 | 0.00% | 27,766,883 |
| Oct 2017 | $22.62 | $23.12 | $18.45 | $19.14 | -15.35% | 46,755,471 |
| Sep 2017 | $22.84 | $24.11 | $22.41 | $22.61 | -0.40% | 25,588,555 |
| Aug 2017 | $20.16 | $22.76 | $19.85 | $22.70 | +11.99% | 34,268,389 |
| Jul 2017 | $18.34 | $20.74 | $18.27 | $20.27 | +11.19% | 16,893,434 |
| Jun 2017 | $19.95 | $20.08 | $17.90 | $18.23 | -7.74% | 20,089,202 |
| May 2017 | $19.22 | $20.94 | $17.58 | $19.76 | +2.92% | 32,296,272 |
| Apr 2017 | $21.91 | $22.39 | $18.67 | $19.20 | -13.04% | 20,850,898 |
| Mar 2017 | $23.32 | $24.95 | $21.99 | $22.08 | -4.37% | 23,195,878 |
| Feb 2017 | $23.29 | $24.28 | $22.17 | $23.09 | +1.01% | 15,903,482 |
| Jan 2017 | $19.88 | $24.01 | $19.81 | $22.86 | +18.75% | 22,546,838 |
| Dec 2016 | $19.62 | $20.19 | $17.60 | $19.25 | -1.74% | 26,300,967 |
| Nov 2016 | $22.19 | $22.33 | $19.15 | $19.59 | -8.42% | 29,817,752 |
| Oct 2016 | $17.36 | $21.45 | $17.06 | $21.39 | +23.93% | 29,991,679 |
| Sep 2016 | $17.64 | $20.23 | $17.13 | $17.26 | -1.99% | 26,968,100 |
| Aug 2016 | $18.34 | $19.05 | $17.15 | $17.61 | -3.61% | 37,122,400 |
| Jul 2016 | $21.80 | $22.14 | $18.12 | $18.27 | -15.88% | 22,634,200 |
| Jun 2016 | $20.81 | $22.27 | $19.63 | $21.72 | +4.32% | 26,243,000 |
| May 2016 | $23.24 | $23.26 | $20.67 | $20.82 | -9.87% | 26,493,300 |
| Apr 2016 | $26.14 | $26.33 | $22.19 | $23.10 | -12.37% | 26,656,800 |
| Mar 2016 | $30.15 | $30.63 | $23.64 | $26.36 | -12.05% | 29,392,700 |
| Feb 2016 | $28.29 | $30.65 | $27.05 | $29.97 | +4.13% | 12,206,100 |
| Jan 2016 | $29.56 | $29.56 | $25.56 | $28.78 | -2.57% | 18,388,700 |
| Dec 2015 | $30.88 | $32.50 | $28.47 | $29.54 | -5.59% | 22,326,700 |
| Nov 2015 | $29.32 | $31.94 | $28.75 | $31.29 | +6.54% | 17,818,000 |
| Oct 2015 | $25.77 | $29.91 | $24.90 | $29.37 | +14.82% | 19,208,500 |
| Sep 2015 | $24.54 | $27.43 | $23.92 | $25.58 | +1.19% | 21,950,000 |
| Aug 2015 | $27.90 | $28.95 | $23.15 | $25.28 | -9.23% | 16,682,200 |
| Jul 2015 | $30.32 | $31.04 | $25.73 | $27.85 | -8.06% | 20,535,000 |
| Jun 2015 | $30.07 | $32.20 | $29.55 | $30.29 | +0.56% | 16,163,300 |
| May 2015 | $31.19 | $32.79 | $30.00 | $30.12 | -3.40% | 17,470,900 |
| Apr 2015 | $31.09 | $31.93 | $29.95 | $31.18 | +1.40% | 16,552,700 |
| Mar 2015 | $35.11 | $35.41 | $30.01 | $30.75 | -12.12% | 34,606,400 |
| Feb 2015 | $35.21 | $36.97 | $34.75 | $34.99 | -0.77% | 18,753,600 |
| Jan 2015 | $37.43 | $37.77 | $32.08 | $35.26 | -4.34% | 23,413,700 |
| Dec 2014 | $35.91 | $38.05 | $33.94 | $36.86 | -0.19% | 16,205,300 |
| Nov 2014 | $37.51 | $38.76 | $35.71 | $36.93 | -4.43% | 20,445,000 |
| Oct 2014 | $38.95 | $39.45 | $33.43 | $38.64 | -1.48% | 26,915,600 |
| Sep 2014 | $38.32 | $40.52 | $37.69 | $39.22 | +1.21% | 21,821,500 |
| Aug 2014 | $37.81 | $40.11 | $36.76 | $38.75 | +1.87% | 17,294,300 |
| Jul 2014 | $36.42 | $40.37 | $36.42 | $38.04 | +4.42% | 18,296,800 |
| Jun 2014 | $36.10 | $37.92 | $35.47 | $36.43 | +0.52% | 16,277,000 |
| May 2014 | $34.52 | $36.31 | $33.49 | $36.24 | +5.35% | 20,232,700 |
| Apr 2014 | $35.68 | $36.49 | $33.13 | $34.40 | -3.07% | 23,888,000 |
| Mar 2014 | $34.74 | $36.61 | $32.89 | $35.49 | -1.14% | 18,747,000 |
| Feb 2014 | $30.65 | $36.70 | $29.85 | $35.90 | +16.98% | 21,224,500 |
| Jan 2014 | $32.12 | $34.79 | $30.41 | $30.69 | -4.63% | 24,521,700 |
| Dec 2013 | $31.35 | $32.62 | $29.17 | $32.18 | +3.77% | 22,701,300 |
| Nov 2013 | $29.40 | $32.38 | $29.16 | $31.01 | +5.51% | 34,597,700 |
| Oct 2013 | $32.83 | $35.48 | $28.31 | $29.39 | -9.49% | 29,840,700 |
| Sep 2013 | $33.13 | $36.74 | $32.45 | $32.47 | -1.46% | 21,108,300 |
| Aug 2013 | $33.85 | $34.98 | $31.24 | $32.95 | -3.00% | 21,461,300 |
| Jul 2013 | $37.13 | $39.47 | $33.88 | $33.97 | -7.92% | 24,186,100 |
| Jun 2013 | $36.15 | $38.77 | $34.89 | $36.89 | +1.71% | 22,681,700 |
| May 2013 | $34.73 | $38.40 | $34.01 | $36.27 | +3.84% | 19,841,400 |
| Apr 2013 | $35.69 | $36.45 | $31.44 | $34.93 | -2.07% | 25,592,000 |
| Mar 2013 | $33.60 | $36.28 | $33.12 | $35.67 | +5.10% | 18,301,600 |
| Feb 2013 | $33.27 | $34.57 | $31.90 | $33.94 | +2.94% | 19,842,600 |
| Jan 2013 | $28.52 | $33.19 | $26.53 | $32.97 | +15.64% | 25,095,300 |
| Dec 2012 | $25.56 | $28.56 | $24.28 | $28.51 | +14.36% | 17,737,500 |
| Nov 2012 | $27.92 | $28.50 | $24.61 | $24.93 | -10.68% | 19,562,400 |
| Oct 2012 | $26.70 | $28.80 | $25.07 | $27.91 | +4.85% | 25,520,700 |
| Sep 2012 | $27.11 | $29.42 | $25.79 | $26.62 | -1.22% | 18,187,900 |
| Aug 2012 | $25.73 | $27.56 | $23.70 | $26.95 | +6.19% | 21,454,700 |
| Jul 2012 | $26.50 | $27.40 | $22.57 | $25.38 | -4.33% | 35,022,300 |
| Jun 2012 | $27.82 | $28.31 | $24.84 | $26.53 | -5.92% | 21,784,600 |
| May 2012 | $34.75 | $35.00 | $28.09 | $28.20 | -18.59% | 30,045,100 |
| Apr 2012 | $32.50 | $35.55 | $31.62 | $34.64 | +8.32% | 35,882,700 |
| Mar 2012 | $30.09 | $32.31 | $28.07 | $31.98 | +6.39% | 23,476,100 |
| Feb 2012 | $28.46 | $31.20 | $27.79 | $30.06 | +9.63% | 22,220,500 |
| Jan 2012 | $26.21 | $28.05 | $25.70 | $27.42 | +8.72% | 19,681,100 |
| Dec 2011 | $25.61 | $26.14 | $23.17 | $25.22 | -1.18% | 20,198,000 |
| Nov 2011 | $26.55 | $27.99 | $22.84 | $25.52 | -8.27% | 27,237,500 |
| Oct 2011 | $25.22 | $29.70 | $23.59 | $27.82 | +9.66% | 27,288,500 |
| Sep 2011 | $25.59 | $27.05 | $23.07 | $25.37 | -0.47% | 27,167,000 |
| Aug 2011 | $30.26 | $30.63 | $20.98 | $25.49 | -13.65% | 45,475,900 |
| Jul 2011 | $30.99 | $31.67 | $26.98 | $29.52 | -4.09% | 27,884,900 |
| Jun 2011 | $32.15 | $32.57 | $29.72 | $30.78 | -4.68% | 25,469,800 |
| May 2011 | $32.49 | $34.63 | $31.06 | $32.29 | -0.58% | 16,197,800 |
| Apr 2011 | $33.85 | $34.75 | $31.43 | $32.48 | -3.62% | 15,236,900 |
| Mar 2011 | $34.79 | $35.07 | $31.86 | $33.70 | -1.06% | 20,068,500 |
| Feb 2011 | $33.05 | $35.41 | $32.44 | $34.06 | +3.21% | 21,865,300 |
| Jan 2011 | $29.49 | $33.98 | $29.10 | $33.00 | +12.24% | 29,110,000 |
| Dec 2010 | $29.70 | $30.77 | $28.57 | $29.40 | +0.96% | 14,699,200 |
| Nov 2010 | $29.00 | $31.43 | $28.09 | $29.12 | +0.94% | 16,668,800 |
| Oct 2010 | $28.55 | $29.74 | $27.05 | $28.85 | +1.62% | 20,516,900 |
| Sep 2010 | $25.15 | $29.35 | $25.15 | $28.39 | +14.52% | 14,860,500 |
| Aug 2010 | $26.99 | $27.39 | $23.37 | $24.79 | -5.99% | 22,348,500 |
| Jul 2010 | $21.02 | $26.79 | $20.18 | $26.37 | +25.87% | 23,315,300 |
| Jun 2010 | $21.26 | $23.01 | $19.94 | $20.95 | -3.81% | 21,407,300 |
| May 2010 | $23.95 | $24.37 | $20.34 | $21.78 | -9.55% | 27,587,600 |
| Apr 2010 | $24.12 | $24.73 | $22.77 | $24.08 | +0.50% | 21,288,700 |
| Mar 2010 | $22.11 | $25.06 | $22.09 | $23.96 | +9.11% | 20,037,400 |
| Feb 2010 | $21.38 | $22.78 | $19.93 | $21.96 | +3.44% | 15,795,000 |
| Jan 2010 | $22.77 | $23.29 | $20.63 | $21.23 | -3.98% | 17,880,200 |
| Dec 2009 | $20.58 | $22.60 | $20.07 | $22.11 | +8.76% | 15,045,100 |
| Nov 2009 | $20.12 | $21.63 | $19.14 | $20.33 | +0.40% | 25,845,700 |
| Oct 2009 | $23.08 | $24.45 | $20.20 | $20.25 | -11.73% | 30,494,100 |
| Sep 2009 | $21.31 | $25.28 | $20.60 | $22.94 | +8.00% | 18,246,700 |
| Aug 2009 | $20.27 | $24.04 | $19.95 | $21.24 | +8.98% | 23,446,900 |
| Jul 2009 | $16.96 | $19.54 | $14.77 | $19.49 | +17.69% | 20,355,800 |
| Jun 2009 | $19.91 | $20.25 | $15.68 | $16.56 | -13.66% | 19,860,000 |
| May 2009 | $16.18 | $20.70 | $15.77 | $19.18 | +18.25% | 20,548,800 |
| Apr 2009 | $13.42 | $17.91 | $13.39 | $16.22 | +22.23% | 20,666,100 |
| Mar 2009 | $10.69 | $14.74 | $9.27 | $13.27 | +22.76% | 29,870,100 |
| Feb 2009 | $14.42 | $16.84 | $10.81 | $10.81 | -28.27% | 20,266,400 |
| Jan 2009 | $16.03 | $19.36 | $14.84 | $15.07 | -7.03% | 17,050,800 |
| Dec 2008 | $13.84 | $17.97 | $13.84 | $16.21 | +4.38% | 18,830,300 |
| Nov 2008 | $20.85 | $22.10 | $12.17 | $15.53 | -25.76% | 21,807,900 |
| Oct 2008 | $26.79 | $27.12 | $15.65 | $20.92 | -22.55% | 36,212,600 |
| Sep 2008 | $34.25 | $35.42 | $25.01 | $27.01 | -20.44% | 27,411,900 |
| Aug 2008 | $31.43 | $34.16 | $28.75 | $33.95 | +11.09% | 19,626,300 |
| Jul 2008 | $25.66 | $32.19 | $23.80 | $30.56 | +15.32% | 28,281,700 |
| Jun 2008 | $37.64 | $37.72 | $26.30 | $26.50 | -29.37% | 31,985,400 |
| May 2008 | $41.92 | $43.43 | $35.45 | $37.52 | -9.98% | 15,134,400 |
| Apr 2008 | $40.34 | $44.21 | $39.53 | $41.68 | +5.49% | 14,104,000 |
| Mar 2008 | $44.47 | $44.60 | $38.05 | $39.51 | -10.85% | 18,377,000 |
| Feb 2008 | $44.14 | $48.50 | $41.41 | $44.32 | +2.12% | 10,431,000 |
| Jan 2008 | $45.39 | $48.41 | $37.03 | $43.40 | -4.80% | 17,482,400 |
| Dec 2007 | $42.82 | $48.73 | $42.82 | $45.59 | +4.61% | 12,212,800 |
| Nov 2007 | $48.11 | $49.33 | $42.00 | $43.58 | -10.64% | 17,576,100 |
| Oct 2007 | $44.49 | $50.41 | $43.56 | $48.77 | +11.04% | 18,565,500 |
| Sep 2007 | $44.40 | $46.65 | $41.13 | $43.92 | -2.75% | 20,332,600 |
| Aug 2007 | $42.82 | $49.93 | $35.59 | $45.16 | +4.46% | 37,297,000 |
| Jul 2007 | $48.59 | $51.38 | $43.10 | $43.23 | -10.33% | 16,824,000 |
| Jun 2007 | $48.91 | $52.83 | $46.38 | $48.21 | -0.56% | 12,533,000 |
| May 2007 | $46.90 | $49.85 | $45.00 | $48.48 | +3.35% | 13,651,400 |
| Apr 2007 | $45.90 | $48.60 | $45.37 | $46.91 | +2.29% | 8,342,600 |
| Mar 2007 | $44.65 | $47.29 | $42.15 | $45.86 | +1.12% | 16,356,700 |
| Feb 2007 | $41.00 | $46.69 | $40.47 | $45.35 | +11.84% | 23,278,500 |
| Jan 2007 | $41.15 | $41.70 | $38.36 | $40.55 | -2.12% | 10,454,900 |
| Dec 2006 | $41.51 | $44.19 | $40.14 | $41.43 | -0.50% | 8,614,600 |
| Nov 2006 | $42.01 | $43.19 | $40.33 | $41.64 | +0.02% | 8,683,400 |
| Oct 2006 | $39.68 | $43.75 | $39.17 | $41.63 | +6.01% | 11,465,400 |
| Sep 2006 | $38.80 | $41.94 | $38.78 | $39.27 | +1.74% | 11,898,100 |
| Aug 2006 | $34.23 | $39.50 | $33.41 | $38.60 | +11.79% | 10,495,500 |
| Jul 2006 | $36.55 | $37.35 | $33.33 | $34.53 | -5.32% | 7,826,500 |
| Jun 2006 | $33.45 | $36.55 | $32.20 | $36.47 | +9.03% | 15,524,300 |
| May 2006 | $38.83 | $39.42 | $31.74 | $33.45 | -13.86% | 23,026,500 |
| Apr 2006 | $37.45 | $39.40 | $35.80 | $38.83 | +5.37% | 11,406,300 |
| Mar 2006 | $39.90 | $41.22 | $36.25 | $36.85 | -7.30% | 12,621,100 |
| Feb 2006 | $40.55 | $40.69 | $36.70 | $39.75 | -2.21% | 12,678,400 |
| Jan 2006 | $38.40 | $41.89 | $38.27 | $40.65 | +3.96% | 13,475,300 |
| Dec 2005 | $37.60 | $42.95 | $37.48 | $39.10 | +3.69% | 8,114,000 |
| Nov 2005 | $38.70 | $39.44 | $35.25 | $37.71 | -2.78% | 11,379,600 |
| Oct 2005 | $38.55 | $39.50 | $36.08 | $38.79 | +0.49% | 11,385,400 |
| Sep 2005 | $35.90 | $39.81 | $35.20 | $38.60 | +7.64% | 9,450,800 |
| Aug 2005 | $32.75 | $36.62 | $32.40 | $35.86 | +10.88% | 11,599,800 |
| Jul 2005 | $32.74 | $34.24 | $31.21 | $32.34 | -2.21% | 9,875,800 |
| Jun 2005 | $30.10 | $34.44 | $29.90 | $33.07 | +9.14% | 12,638,400 |
| May 2005 | $28.94 | $30.70 | $28.00 | $30.30 | +5.06% | 10,829,600 |
| Apr 2005 | $32.00 | $32.10 | $28.11 | $28.84 | -7.86% | 8,745,500 |
| Mar 2005 | $34.00 | $34.60 | $29.30 | $31.30 | -7.29% | 16,542,400 |
| Feb 2005 | $31.85 | $35.47 | $30.68 | $33.76 | +6.00% | 12,415,100 |
| Jan 2005 | $33.40 | $33.70 | $29.74 | $31.85 | -4.75% | 11,823,800 |
| Dec 2004 | $27.95 | $33.87 | $27.50 | $33.44 | +19.56% | 17,823,700 |
| Nov 2004 | $26.45 | $29.64 | $26.39 | $27.97 | +5.39% | 11,912,000 |
| Oct 2004 | $26.95 | $27.89 | $23.82 | $26.54 | +0.53% | 9,794,500 |
| Sep 2004 | $26.55 | $28.80 | $25.03 | $26.40 | -0.56% | 13,048,300 |
| Aug 2004 | $28.00 | $29.15 | $26.37 | $26.55 | -7.17% | 8,359,500 |
| Jul 2004 | $28.85 | $30.20 | $27.10 | $28.60 | +0.03% | 9,719,800 |
| Jun 2004 | $25.30 | $28.69 | $25.24 | $28.59 | +12.29% | 10,409,500 |
| May 2004 | $25.60 | $27.75 | $23.20 | $25.46 | -1.32% | 13,497,500 |
| Apr 2004 | $32.50 | $32.95 | $25.57 | $25.80 | -19.63% | 7,965,400 |
| Mar 2004 | $31.10 | $32.95 | $27.70 | $32.10 | +6.33% | 11,412,100 |
| Feb 2004 | $29.22 | $30.41 | $27.25 | $30.19 | +2.44% | 10,702,700 |
| Jan 2004 | $34.98 | $37.20 | $28.47 | $29.47 | -15.87% | 13,279,000 |
| Dec 2003 | $29.80 | $35.48 | $29.78 | $35.03 | +19.07% | 10,774,200 |
| Nov 2003 | $25.55 | $29.66 | $25.45 | $29.42 | +13.37% | 9,375,500 |
| Oct 2003 | $21.10 | $26.79 | $21.10 | $25.95 | +22.99% | 8,495,200 |
| Sep 2003 | $20.40 | $22.70 | $20.15 | $21.10 | +3.48% | 7,177,400 |
| Aug 2003 | $18.10 | $20.49 | $16.58 | $20.39 | +11.91% | 7,288,500 |
| Jul 2003 | $19.04 | $20.10 | $17.75 | $18.22 | -4.61% | 7,810,800 |
| Jun 2003 | $14.85 | $20.40 | $14.70 | $19.10 | +29.49% | 16,165,100 |
| May 2003 | $13.87 | $15.60 | $13.84 | $14.75 | +6.34% | 8,334,200 |
| Apr 2003 | $11.95 | $14.78 | $11.92 | $13.87 | +19.67% | 10,567,900 |
| Mar 2003 | $10.25 | $12.02 | $9.20 | $11.59 | +12.42% | 8,011,200 |
| Feb 2003 | $14.11 | $14.20 | $8.78 | $10.31 | -26.88% | 12,111,900 |
| Jan 2003 | $16.00 | $16.56 | $13.20 | $14.10 | -11.32% | 7,784,800 |
| Dec 2002 | $15.10 | $16.35 | $14.31 | $15.90 | +8.76% | 5,029,800 |
| Nov 2002 | $15.70 | $17.00 | $13.90 | $14.62 | -6.76% | 8,220,500 |
| Oct 2002 | $13.70 | $16.08 | $12.60 | $15.68 | +17.89% | 5,111,000 |
| Sep 2002 | $16.85 | $17.50 | $13.11 | $13.30 | -23.91% | 5,104,500 |
| Aug 2002 | $17.50 | $20.30 | $15.10 | $17.48 | +2.22% | 8,551,200 |
| Jul 2002 | $21.29 | $21.36 | $16.80 | $17.10 | -20.09% | 6,703,600 |
| Jun 2002 | $23.62 | $23.64 | $17.55 | $21.40 | -9.32% | 6,105,700 |
| May 2002 | $23.03 | $24.00 | $21.62 | $23.60 | +2.48% | 7,543,000 |
| Apr 2002 | $20.08 | $23.31 | $19.18 | $23.03 | +14.12% | 10,013,400 |
| Mar 2002 | $19.60 | $23.25 | $18.70 | $20.18 | -8.06% | 6,920,600 |
| Feb 2002 | $21.95 | $25.40 | $21.29 | $21.95 | 0.00% | 5,972,100 |
| Jan 2002 | $22.60 | $24.85 | $20.61 | $21.95 | -0.81% | 4,219,200 |
| Dec 2001 | $18.75 | $22.39 | $18.70 | $22.13 | +19.62% | 4,245,300 |
| Nov 2001 | $17.20 | $19.30 | $15.69 | $18.50 | +7.81% | 7,012,500 |
| Oct 2001 | $12.00 | $18.37 | $11.14 | $17.16 | +34.59% | 11,867,200 |
| Sep 2001 | $26.40 | $27.50 | $10.50 | $12.75 | -51.15% | 17,238,500 |
| Aug 2001 | $35.50 | $37.35 | $25.70 | $26.10 | -26.69% | 11,801,500 |
| Jul 2001 | $39.10 | $39.69 | $33.77 | $35.60 | -8.83% | 6,967,100 |
| Jun 2001 | $41.40 | $41.90 | $37.00 | $39.05 | -5.68% | 14,207,400 |
| May 2001 | $44.90 | $45.50 | $39.25 | $41.40 | -7.61% | 4,325,100 |
| Apr 2001 | $40.50 | $47.40 | $35.75 | $44.81 | +18.23% | 3,207,200 |
| Mar 2001 | $38.06 | $40.84 | $31.35 | $37.90 | -0.26% | 4,099,700 |
| Feb 2001 | $41.65 | $41.70 | $34.75 | $38.00 | -8.46% | 3,346,100 |
| Jan 2001 | $40.50 | $43.25 | $34.63 | $41.51 | +4.43% | 7,931,000 |
| Dec 2000 | $27.56 | $40.00 | $26.31 | $39.75 | +44.22% | 3,865,800 |
| Nov 2000 | $28.81 | $31.00 | $26.00 | $27.56 | -4.75% | 3,318,500 |
| Oct 2000 | $31.13 | $32.06 | $24.56 | $28.94 | -6.65% | 4,748,100 |
| Sep 2000 | $27.81 | $32.00 | $26.50 | $31.00 | +13.50% | 5,447,300 |
| Aug 2000 | $22.44 | $28.75 | $21.38 | $27.31 | +21.39% | 6,300,000 |
| Jul 2000 | $20.00 | $23.25 | $19.06 | $22.50 | – | 9,891,700 |
Seasonality
EMBJ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 4.0% | -1.6% | -2.8% | -0.6% | 3.6% | 1.9% | 3.6% | -3.4% | 0.7% | 7.7% | 9.9% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 14.1% | -1.7% | -17.8% | 5.7% | -7.9% | 10.5% | 7.5% | 4.7% | 5.5% | -2.5% | ||
| 2025 | 11.7% | 16.3% | -3.0% | -0.6% | 0.2% | 23.7% | 1.2% | -2.2% | 7.3% | 6.7% | -2.7% | 2.6% |
| 2024 | -0.2% | 5.9% | 36.7% | -4.1% | 8.8% | -7.2% | 20.4% | 7.0% | 6.4% | -5.2% | 14.1% | -4.1% |
| 2023 | 17.9% | -1.5% | 28.9% | -5.6% | -3.7% | 3.9% | 1.2% | 0.0% | -12.3% | 1.6% | 25.5% | 5.5% |
| 2022 | -13.5% | -10.2% | -8.5% | -9.8% | -5.8% | -18.0% | 3.9% | 16.9% | -19.3% | 22.9% | 0.5% | 2.9% |
| 2021 | -5.7% | 37.1% | 13.8% | 10.4% | 21.2% | 13.1% | -5.5% | 25.5% | -5.2% | -8.6% | -11.6% | 29.3% |
| 2020 | -13.6% | -9.5% | -51.4% | -14.5% | -13.3% | 8.9% | -3.3% | -8.3% | -16.8% | -6.6% | 44.9% | 14.1% |
| 2019 | -3.8% | -3.6% | -7.4% | 5.3% | -3.9% | 4.7% | 0.3% | -13.2% | -1.6% | 0.7% | -2.0% | 14.5% |
| 2018 | 5.5% | 5.8% | -2.6% | -2.7% | -4.6% | 3.6% | -17.9% | -6.2% | 2.1% | 13.7% | 0.8% | -1.4% |
| 2017 | 18.8% | 1.0% | -4.2% | -12.5% | 2.9% | -7.5% | 11.2% | 12.0% | -0.2% | -15.3% | 0.0% | 25.6% |