Skip to main content

MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

43.49 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.07 58.07 57.68 57.68 1,362 +0.03(+0.05%)
May 30, 2018 57.33 57.65 57.03 57.65 1,727 +0.85(+1.50%)
May 29, 2018 57.55 57.55 56.62 56.80 5,694 -1.39(-2.39%)
May 25, 2018 58.19 58.19 58.19 0 +0.48(+0.83%)
May 24, 2018 57.51 58.05 57.51 57.71 2,258 -0.51(-0.88%)
May 23, 2018 57.94 58.38 57.94 58.22 1,421 +0.25(+0.43%)
May 22, 2018 58.27 58.41 57.97 57.97 753 +0.27(+0.48%)
May 21, 2018 57.71 57.96 57.54 57.70 3,237 +0.10(+0.17%)
May 18, 2018 57.27 57.60 57.27 57.60 900 -0.45(-0.78%)
May 17, 2018 58.34 58.44 58.03 58.05 3,799 -0.84(-1.43%)
May 16, 2018 58.89 58.89 58.89 58.89 566 +0.86(+1.48%)
May 15, 2018 58.20 58.20 58.03 58.03 421 -1.47(-2.47%)
May 14, 2018 59.32 59.50 59.12 59.50 6,478 +0.56(+0.95%)
May 11, 2018 59.38 59.38 58.93 58.94 6,314 -0.15(-0.25%)
May 10, 2018 58.69 59.45 58.69 59.09 2,466 +1.15(+1.98%)
May 09, 2018 58.01 58.30 57.91 57.94 13,831 +0.17(+0.30%)
May 08, 2018 57.77 57.77 57.77 57.77 472 -0.24(-0.42%)
May 07, 2018 58.13 58.37 58.01 58.01 3,430 -0.11(-0.18%)
May 04, 2018 58.54 58.68 58.00 58.12 1,459 -0.07(-0.12%)
May 03, 2018 57.80 58.53 57.80 58.19 907 -0.45(-0.77%)
May 02, 2018 58.45 58.64 58.45 58.64 942 +0.03(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.