MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

43.63 +0.39 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.73 50.73 50.73 50.73 347 -1.21(-2.34%)
Aug 28, 2020 51.73 51.94 51.72 51.94 2,500 +0.60(+1.17%)
Aug 27, 2020 51.61 51.61 51.29 51.34 620 -0.48(-0.92%)
Aug 26, 2020 51.96 52.03 51.71 51.81 8,321 -0.19(-0.36%)
Aug 25, 2020 51.79 52.00 51.74 52.00 1,172 +0.48(+0.93%)
Aug 24, 2020 51.52 51.52 51.52 51.52 416 +0.68(+1.33%)
Aug 21, 2020 50.76 50.91 50.76 50.84 1,400 +0.18(+0.35%)
Aug 20, 2020 50.30 50.67 50.30 50.67 346 -0.18(-0.36%)
Aug 19, 2020 51.28 51.28 50.85 50.85 1,783 -0.45(-0.89%)
Aug 18, 2020 51.26 51.35 51.19 51.30 4,582 -0.06(-0.12%)
Aug 17, 2020 51.21 51.40 51.21 51.37 1,909 +0.52(+1.03%)
Aug 14, 2020 50.84 50.84 50.77 50.84 300 -0.03(-0.07%)
Aug 13, 2020 51.00 51.00 50.87 50.87 599 -0.01(-0.01%)
Aug 12, 2020 50.90 50.90 50.88 50.88 804 +0.53(+1.05%)
Aug 11, 2020 50.20 50.75 50.20 50.35 12,099 +0.46(+0.92%)
Aug 10, 2020 49.88 49.90 49.87 49.89 3,200 +0.13(+0.27%)
Aug 07, 2020 49.75 49.76 49.75 49.76 1,100 -0.22(-0.43%)
Aug 06, 2020 50.10 50.10 49.90 49.97 604 -0.20(-0.41%)
Aug 05, 2020 50.19 50.41 50.17 50.17 584 +0.29(+0.58%)
Aug 04, 2020 50.00 50.00 49.89 49.89 892 +0.09(+0.19%)
Aug 03, 2020 49.79 49.79 49.79 49.79 107 +0.02(+0.03%)
Jul 31, 2020 49.78 49.78 49.78 49.78 200 -0.25(-0.51%)
Jul 30, 2020 50.03 50.03 50.03 50.03 198 -0.60(-1.19%)
Jul 29, 2020 50.63 50.63 50.63 50.63 17 +0.48(+0.96%)
Jul 28, 2020 50.15 50.15 50.15 50.15 135 -0.10(-0.20%)
Jul 27, 2020 49.87 50.40 49.87 50.25 2,528 +0.52(+1.06%)
Jul 24, 2020 49.79 49.79 49.65 49.73 1,100 -0.52(-1.03%)
Jul 23, 2020 50.37 50.37 50.24 50.24 793 -0.22(-0.43%)
Jul 22, 2020 50.46 50.46 50.46 50.46 28 -0.29(-0.57%)
Jul 21, 2020 50.73 50.80 50.73 50.75 870 +0.43(+0.85%)
Jul 20, 2020 50.31 50.38 50.11 50.32 816 +0.43(+0.86%)
Jul 17, 2020 49.89 49.89 49.89 49.89 100 +0.11(+0.23%)
Jul 16, 2020 49.78 49.78 49.78 49.78 57 -0.75(-1.48%)
Jul 15, 2020 50.49 50.52 50.49 50.52 350 +0.14(+0.28%)
Jul 14, 2020 49.98 50.38 49.98 50.38 249 -0.06(-0.13%)
Jul 13, 2020 50.67 50.85 50.45 50.45 3,846 +0.14(+0.29%)
Jul 10, 2020 50.30 50.40 50.30 50.30 600 -0.36(-0.70%)
Jul 09, 2020 50.76 50.76 50.66 50.66 492 -0.40(-0.78%)
Jul 08, 2020 51.11 51.17 50.77 51.06 13,559 +0.32(+0.62%)
Jul 07, 2020 50.84 51.03 50.68 50.74 1,829 -0.64(-1.24%)
Jul 06, 2020 51.25 51.46 51.25 51.38 2,694 +1.66(+3.34%)
Jul 02, 2020 49.62 50.01 49.62 49.72 3,400 +1.09(+2.24%)
Jul 01, 2020 48.53 48.63 48.53 48.63 298 +0.68(+1.41%)
Jun 30, 2020 47.95 47.95 47.95 47.95 242 -0.10(-0.21%)
Jun 29, 2020 47.70 48.05 47.63 48.05 12,108 +0.30(+0.63%)
Jun 26, 2020 47.87 47.87 47.76 47.76 500 -0.60(-1.23%)
Jun 25, 2020 48.19 48.42 48.06 48.35 1,463 +0.03(+0.06%)
Jun 24, 2020 49.30 49.30 48.21 48.32 6,909 -1.38(-2.77%)
Jun 23, 2020 49.80 49.90 49.63 49.70 6,628 +0.30(+0.61%)
Jun 22, 2020 49.24 49.41 49.24 49.39 1,657 +0.52(+1.07%)
Jun 19, 2020 49.33 49.33 48.82 48.87 2,600 +0.04(+0.08%)
Jun 18, 2020 48.90 48.93 48.77 48.83 755 -0.02(-0.05%)
Jun 17, 2020 48.85 48.85 48.85 48.85 62 +0.42(+0.87%)
Jun 16, 2020 48.44 49.10 48.44 48.44 141 +0.30(+0.62%)
Jun 15, 2020 48.26 48.26 48.13 48.13 642 -0.35(-0.73%)
Jun 12, 2020 48.11 49.20 47.95 48.49 16,800 +1.34(+2.84%)
Jun 11, 2020 48.28 48.42 47.15 47.15 18,874 -2.86(-5.72%)
Jun 10, 2020 49.74 50.11 49.74 50.01 7,382 -0.04(-0.09%)
Jun 09, 2020 49.92 50.05 49.90 50.05 530 -0.28(-0.55%)
Jun 08, 2020 50.10 50.42 50.10 50.33 2,950 +0.27(+0.54%)
Jun 05, 2020 50.08 50.36 49.99 50.06 2,200 +1.09(+2.22%)
Jun 04, 2020 49.27 49.27 48.91 48.97 3,322 -0.52(-1.05%)
Jun 03, 2020 48.82 49.49 48.82 49.49 4,162 +1.32(+2.74%)
Jun 02, 2020 47.42 48.40 47.42 48.17 5,517 +1.26(+2.69%)
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.