Indicators

MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

44.20 -0.27 (-0.60%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	55.80	55.84	55.70	55.73	2,990	+0.14(+0.24%)
Sep 27, 2019	56.02	56.02	55.49	55.59	2,300	-0.42(-0.74%)
Sep 26, 2019	56.07	56.07	55.99	56.01	1,084	-0.17(-0.30%)
Sep 25, 2019	55.98	57.29	55.79	56.18	7,203	-0.72(-1.27%)
Sep 24, 2019	57.21	57.21	56.90	56.90	1,079	-0.52(-0.91%)
Sep 23, 2019	57.26	57.46	57.26	57.42	1,138	+0.23(+0.40%)
Sep 20, 2019	57.44	57.44	57.19	57.19	700	+0.19(+0.33%)
Sep 19, 2019	57.35	57.35	57.00	57.00	1,897	-0.26(-0.46%)
Sep 18, 2019	57.26	57.26	57.26	57.26	154	-0.28(-0.49%)
Sep 17, 2019	56.86	57.55	56.86	57.55	1,742	+0.03(+0.06%)
Sep 16, 2019	57.54	57.62	57.51	57.51	1,388	-0.12(-0.20%)
Sep 13, 2019	57.48	57.64	57.48	57.63	2,100	+0.33(+0.58%)
Sep 12, 2019	57.35	57.35	57.30	57.30	718	+0.28(+0.50%)
Sep 11, 2019	57.11	57.11	56.90	57.02	1,193	+0.28(+0.50%)
Sep 10, 2019	56.66	56.77	56.66	56.74	842	+0.11(+0.19%)
Sep 09, 2019	56.71	56.71	56.63	56.63	439	+0.24(+0.42%)
Sep 06, 2019	56.23	56.45	56.23	56.39	500	+0.25(+0.45%)
Sep 05, 2019	56.18	56.18	56.13	56.13	1,316	+0.65(+1.17%)
Sep 04, 2019	55.54	55.54	55.49	55.49	365	+0.51(+0.92%)

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.