MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

42.72 -0.14 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 46.20 46.20 45.68 45.78 1,078 -0.57(-1.22%)
Oct 29, 2020 46.14 46.35 46.05 46.35 11,437 +0.27(+0.59%)
Oct 28, 2020 46.34 46.34 46.08 46.08 13,050 -1.04(-2.20%)
Oct 27, 2020 47.13 47.17 47.11 47.11 1,036 +0.08(+0.17%)
Oct 26, 2020 47.16 47.16 46.81 47.03 1,776 -0.40(-0.84%)
Oct 23, 2020 46.99 47.43 46.99 47.43 13,162 +0.45(+0.96%)
Oct 22, 2020 46.98 46.98 46.98 46.98 384 +0.10(+0.21%)
Oct 21, 2020 47.01 47.01 46.88 46.88 444 +0.18(+0.39%)
Oct 20, 2020 46.70 46.70 46.70 46.70 88 +0.44(+0.96%)
Oct 19, 2020 46.46 46.55 46.15 46.26 7,394 +0.05(+0.10%)
Oct 16, 2020 46.15 46.22 46.09 46.21 2,049 +0.09(+0.19%)
Oct 15, 2020 45.98 46.12 45.98 46.12 4,054 -0.27(-0.57%)
Oct 14, 2020 46.60 46.60 46.39 46.39 645 -0.28(-0.59%)
Oct 13, 2020 46.63 46.71 46.46 46.66 1,897 -0.17(-0.36%)
Oct 12, 2020 46.88 46.97 46.83 46.83 2,887 -0.08(-0.17%)
Oct 09, 2020 46.74 46.99 46.62 46.91 1,402 +0.13(+0.27%)
Oct 08, 2020 46.61 46.81 46.58 46.78 12,250 +0.25(+0.53%)
Oct 07, 2020 46.45 46.54 46.36 46.54 6,230 +0.40(+0.87%)
Oct 06, 2020 46.33 46.33 46.14 46.14 377 +0.02(+0.04%)
Oct 05, 2020 46.17 46.25 46.12 46.12 283 +0.47(+1.04%)
Oct 02, 2020 45.59 45.89 45.50 45.64 10,788 -0.35(-0.76%)
Oct 01, 2020 45.88 46.14 45.81 45.99 2,255 +0.33(+0.72%)
Sep 30, 2020 45.48 45.66 45.48 45.66 939 +0.63(+1.40%)
Sep 29, 2020 44.94 45.10 44.88 45.03 8,339 +0.06(+0.13%)
Sep 28, 2020 45.13 45.26 44.97 44.97 6,557 +0.37(+0.83%)
Sep 25, 2020 44.31 44.82 44.31 44.60 16,291 +0.03(+0.06%)
Sep 24, 2020 44.37 44.62 44.37 44.57 457 -0.22(-0.49%)
Sep 23, 2020 45.02 45.02 44.79 44.79 1,563 -0.34(-0.75%)
Sep 22, 2020 45.32 45.32 45.11 45.13 1,644 -0.42(-0.92%)
Sep 21, 2020 45.16 45.64 45.07 45.55 7,239 -0.92(-1.97%)
Sep 18, 2020 46.63 46.63 46.47 46.47 659 -0.16(-0.35%)
Sep 17, 2020 46.40 46.63 46.40 46.63 1,475 -0.17(-0.37%)
Sep 16, 2020 47.03 47.03 46.81 46.81 5,664 -0.17(-0.36%)
Sep 15, 2020 46.97 46.98 46.97 46.98 5,946 +0.34(+0.73%)
Sep 14, 2020 46.63 46.63 46.63 46.63 112 +0.53(+1.14%)
Sep 11, 2020 46.36 46.36 46.11 46.11 439 +0.23(+0.50%)
Sep 10, 2020 46.42 46.42 45.88 45.88 426 -0.59(-1.27%)
Sep 09, 2020 46.36 46.54 46.22 46.47 10,078 +0.66(+1.45%)
Sep 08, 2020 45.79 46.01 45.75 45.81 682 -0.66(-1.43%)
Sep 04, 2020 46.27 46.47 46.27 46.47 549 +0.17(+0.36%)
Sep 03, 2020 46.66 46.66 46.28 46.30 1,150 -0.14(-0.30%)
Sep 02, 2020 46.67 46.67 46.44 46.44 519 -0.15(-0.33%)
Sep 01, 2020 46.67 46.72 46.60 46.60 970 +0.45(+0.98%)
Aug 31, 2020 46.14 46.14 46.14 46.14 381 -1.10(-2.34%)
Aug 28, 2020 47.06 47.25 47.05 47.25 2,748 +0.55(+1.17%)
Aug 27, 2020 46.95 46.95 46.66 46.70 681 -0.43(-0.92%)
Aug 26, 2020 47.27 47.33 47.04 47.13 9,147 -0.17(-0.36%)
Aug 25, 2020 47.11 47.30 47.07 47.30 1,288 +0.44(+0.93%)
Aug 24, 2020 46.87 46.87 46.87 46.87 457 +0.61(+1.33%)
Aug 21, 2020 46.18 46.31 46.18 46.25 1,539 +0.16(+0.35%)
Aug 20, 2020 45.76 46.09 45.76 46.09 380 -0.17(-0.36%)
Aug 19, 2020 46.65 46.65 46.26 46.26 1,960 -0.41(-0.89%)
Aug 18, 2020 46.63 46.71 46.57 46.67 5,036 -0.05(-0.12%)
Aug 17, 2020 46.59 46.76 46.59 46.73 2,098 +0.48(+1.03%)
Aug 14, 2020 46.25 46.25 46.18 46.25 329 -0.03(-0.07%)
Aug 13, 2020 46.39 46.39 46.28 46.28 658 -0.00(-0.01%)
Aug 12, 2020 46.30 46.30 46.28 46.28 883 +0.48(+1.05%)
Aug 11, 2020 45.67 46.17 45.67 45.80 13,300 +0.42(+0.92%)
Aug 10, 2020 45.37 45.39 45.37 45.38 3,517 +0.12(+0.27%)
Aug 07, 2020 45.26 45.26 45.26 45.26 1,209 -0.20(-0.43%)
Aug 06, 2020 45.57 45.57 45.39 45.46 663 -0.19(-0.41%)
Aug 05, 2020 45.66 45.86 45.64 45.64 641 +0.26(+0.58%)
Aug 04, 2020 45.48 45.48 45.38 45.38 980 +0.08(+0.19%)
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.