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 (%)
Feb 28, 2019	57.40	57.40	57.14	57.14	4,694	-0.52(-0.90%)
Feb 27, 2019	57.42	57.77	57.42	57.66	1,937	-0.49(-0.84%)
Feb 26, 2019	58.10	58.18	58.00	58.15	2,102	+0.07(+0.12%)
Feb 25, 2019	58.26	58.26	58.08	58.08	3,444	+0.67(+1.16%)
Feb 22, 2019	57.44	57.44	57.31	57.41	1,500	+0.76(+1.34%)
Feb 21, 2019	56.50	56.67	56.48	56.65	1,558	-0.01(-0.02%)
Feb 20, 2019	56.84	56.84	56.66	56.66	9,095	+0.32(+0.56%)
Feb 19, 2019	56.40	56.61	56.35	56.35	1,547	+0.26(+0.45%)
Feb 15, 2019	56.16	56.16	55.92	56.09	11,300	-0.32(-0.57%)
Feb 14, 2019	56.47	56.47	56.41	56.41	495	-0.02(-0.03%)
Feb 13, 2019	56.66	56.72	56.43	56.43	1,618	-0.43(-0.75%)
Feb 12, 2019	56.97	56.99	56.86	56.86	3,139	+0.40(+0.70%)
Feb 11, 2019	57.26	57.26	56.39	56.46	1,045	-0.16(-0.28%)
Feb 08, 2019	56.59	56.69	56.32	56.62	7,300	-0.17(-0.30%)
Feb 07, 2019	57.06	57.06	56.48	56.79	819	-0.33(-0.58%)
Feb 06, 2019	57.41	57.41	57.12	57.12	4,762	-0.64(-1.11%)
Feb 05, 2019	57.73	57.78	57.66	57.76	2,420	+0.47(+0.81%)
Feb 04, 2019	57.20	57.43	57.05	57.30	10,917	-0.17(-0.30%)

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.