MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

42.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.18 41.28 40.27 40.44 20,323 -1.04(-2.50%)
Apr 29, 2020 41.14 41.47 40.92 41.47 4,142 +1.13(+2.80%)
Apr 28, 2020 40.63 40.63 40.32 40.34 1,929 +0.22(+0.56%)
Apr 27, 2020 40.00 40.12 39.90 40.12 1,375 +0.82(+2.08%)
Apr 24, 2020 39.41 39.41 39.19 39.30 2,665 -0.11(-0.29%)
Apr 23, 2020 39.48 40.10 39.22 39.41 27,056 +0.33(+0.85%)
Apr 22, 2020 39.03 39.08 38.94 39.08 793 +0.74(+1.94%)
Apr 21, 2020 38.34 38.39 38.23 38.34 1,188 -0.72(-1.85%)
Apr 20, 2020 38.16 39.34 38.16 39.06 7,285 -0.52(-1.32%)
Apr 17, 2020 39.36 39.64 39.36 39.58 2,554 +0.73(+1.88%)
Apr 16, 2020 39.04 39.59 38.46 38.85 11,334 -0.40(-1.02%)
Apr 15, 2020 38.97 39.48 38.85 39.25 15,163 -1.05(-2.60%)
Apr 14, 2020 40.56 40.66 40.17 40.30 7,962 +0.77(+1.95%)
Apr 13, 2020 39.39 39.62 38.83 39.53 5,918 +0.14(+0.35%)
Apr 09, 2020 39.56 40.25 39.39 39.39 22,882 +0.40(+1.03%)
Apr 08, 2020 38.53 39.05 38.53 38.99 1,741 +0.39(+1.00%)
Apr 07, 2020 39.16 39.30 38.49 38.60 2,087 +0.27(+0.70%)
Apr 06, 2020 37.78 38.58 37.78 38.34 11,022 +1.85(+5.07%)
Apr 03, 2020 37.45 37.45 36.49 36.49 4,887 -0.86(-2.30%)
Apr 02, 2020 37.60 37.86 37.35 37.35 958 +1.01(+2.79%)
Apr 01, 2020 36.82 36.82 36.33 36.33 1,407 -1.31(-3.49%)
Mar 31, 2020 37.38 38.26 37.38 37.65 33,405 +0.60(+1.62%)
Mar 30, 2020 37.56 37.78 36.81 37.05 33,723 -0.65(-1.71%)
Mar 27, 2020 37.32 38.09 37.32 37.69 6,442 -1.62(-4.13%)
Mar 26, 2020 38.13 39.37 36.91 39.31 29,109 +2.34(+6.33%)
Mar 25, 2020 36.43 37.39 36.07 36.97 8,677 +1.48(+4.16%)
Mar 24, 2020 35.37 35.72 35.37 35.50 28,097 +1.74(+5.15%)
Mar 23, 2020 34.02 34.09 33.10 33.76 10,725 -1.15(-3.28%)
Mar 20, 2020 36.26 36.26 34.18 34.90 60,950 -0.76(-2.12%)
Mar 19, 2020 34.73 35.66 34.30 35.66 8,129 -0.08(-0.23%)
Mar 18, 2020 35.89 37.22 32.02 35.74 12,318 -4.14(-10.37%)
Mar 17, 2020 37.31 39.87 37.31 39.87 21,111 +2.56(+6.87%)
Mar 16, 2020 37.30 39.29 37.30 37.31 9,066 -4.92(-11.64%)
Mar 13, 2020 41.46 42.23 40.73 42.23 17,350 +2.70(+6.84%)
Mar 12, 2020 39.89 41.08 37.85 39.53 82,064 -4.89(-11.00%)
Mar 11, 2020 44.76 44.81 44.41 44.41 2,689 -1.73(-3.74%)
Mar 10, 2020 45.45 46.14 45.30 46.14 5,278 +1.65(+3.71%)
Mar 09, 2020 44.49 44.67 44.07 44.49 2,424 -2.94(-6.19%)
Mar 06, 2020 47.33 47.56 47.17 47.43 2,335 -0.86(-1.78%)
Mar 05, 2020 48.57 48.99 48.23 48.29 5,875 -0.61(-1.26%)
Mar 04, 2020 48.72 48.96 48.69 48.90 7,066 +0.79(+1.63%)
Mar 03, 2020 48.86 48.87 48.10 48.12 3,555 -0.20(-0.41%)
Mar 02, 2020 47.46 48.32 47.46 48.32 10,060 +0.77(+1.63%)
Feb 28, 2020 47.38 47.56 46.84 47.54 17,573 -1.11(-2.27%)
Feb 27, 2020 49.23 49.58 48.62 48.65 25,592 -0.88(-1.78%)
Feb 26, 2020 49.36 50.01 49.34 49.53 15,126 +0.38(+0.77%)
Feb 25, 2020 50.46 50.46 49.15 49.15 11,899 -0.86(-1.73%)
Feb 24, 2020 49.91 50.08 49.69 50.02 5,863 -1.39(-2.71%)
Feb 21, 2020 51.47 51.47 51.31 51.41 1,112 -0.17(-0.33%)
Feb 20, 2020 51.92 52.13 51.58 51.58 15,788 -0.72(-1.38%)
Feb 19, 2020 52.45 52.80 52.28 52.30 8,669 +0.33(+0.64%)
Feb 18, 2020 51.92 51.98 51.89 51.97 6,481 -0.33(-0.63%)
Feb 14, 2020 52.40 52.40 52.26 52.30 4,671 -0.26(-0.49%)
Feb 13, 2020 52.43 52.75 52.43 52.56 3,467 -0.35(-0.65%)
Feb 12, 2020 52.66 53.43 52.50 52.90 16,260 +0.58(+1.10%)
Feb 11, 2020 52.42 52.42 52.29 52.33 4,146 +0.32(+0.62%)
Feb 10, 2020 51.70 52.09 51.70 52.00 8,048 +0.32(+0.62%)
Feb 07, 2020 52.00 52.00 51.54 51.68 8,008 -0.90(-1.72%)
Feb 06, 2020 52.61 52.68 52.45 52.59 3,601 +0.27(+0.51%)
Feb 05, 2020 52.56 52.56 51.99 52.32 9,462 +0.27(+0.52%)
Feb 04, 2020 51.80 52.18 51.80 52.05 5,369 +0.81(+1.57%)
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.