MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

43.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.93 53.93 53.93 975 -0.01(-0.01%)
Dec 30, 2020 53.81 53.97 53.78 53.94 975 +0.63(+1.19%)
Dec 29, 2020 53.46 53.62 53.31 53.31 2,097 +0.26(+0.48%)
Dec 28, 2020 53.12 53.12 53.05 53.05 470 +0.23(+0.43%)
Dec 24, 2020 52.70 52.86 52.70 52.82 2,252 +0.30(+0.57%)
Dec 23, 2020 52.58 52.68 52.51 52.52 1,263 +0.52(+1.00%)
Dec 22, 2020 52.03 52.05 52.01 52.01 741 -0.28(-0.53%)
Dec 21, 2020 52.14 52.42 52.14 52.28 1,828 -0.64(-1.21%)
Dec 18, 2020 52.93 53.09 52.89 52.93 3,236 -0.08(-0.15%)
Dec 17, 2020 53.05 53.24 52.98 53.00 3,497 +0.38(+0.73%)
Dec 16, 2020 52.76 52.76 52.62 52.62 551 +0.18(+0.35%)
Dec 15, 2020 51.90 52.56 51.90 52.44 3,238 +0.55(+1.06%)
Dec 14, 2020 52.12 52.21 51.89 51.89 9,844 -0.04(-0.08%)
Dec 11, 2020 52.13 52.13 51.93 51.93 5,070 -0.17(-0.32%)
Dec 10, 2020 51.85 52.10 51.85 52.10 1,865 +0.59(+1.15%)
Dec 09, 2020 51.92 51.92 51.50 51.50 3,315 -0.40(-0.78%)
Dec 08, 2020 51.98 52.07 51.89 51.91 1,835 -0.19(-0.37%)
Dec 07, 2020 52.05 52.18 52.05 52.10 1,484 +0.02(+0.04%)
Dec 04, 2020 52.04 52.22 52.04 52.08 755 +0.19(+0.38%)
Dec 03, 2020 52.07 52.07 51.82 51.89 1,954 -0.01(-0.02%)
Dec 02, 2020 51.98 51.98 51.90 51.90 587 +0.07(+0.14%)
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.