Indicators

MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

45.87 +0.39 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.22	44.22	44.17	44.17	456	+0.15(+0.34%)
Feb 28, 2024	44.43	44.50	44.02	44.02	4,556	-0.57(-1.27%)
Feb 27, 2024	44.50	44.59	44.50	44.59	1,146	+0.06(+0.13%)
Feb 26, 2024	44.53	44.53	44.53	44.53	80	-0.32(-0.71%)
Feb 23, 2024	44.87	44.87	44.59	44.84	492	-0.00(-0.00%)
Feb 22, 2024	44.54	45.01	44.54	44.85	744	+0.53(+1.20%)
Feb 21, 2024	44.13	44.31	44.10	44.31	356	+0.29(+0.65%)
Feb 20, 2024	43.98	44.03	43.98	44.03	384	+0.29(+0.67%)
Feb 16, 2024	43.70	43.73	43.61	43.73	1,338	+0.45(+1.05%)
Feb 15, 2024	43.28	43.28	43.28	43.28	5	+0.09(+0.21%)
Feb 14, 2024	43.03	43.19	43.03	43.19	536	+0.32(+0.75%)
Feb 13, 2024	42.87	42.87	42.87	42.87	12	-0.60(-1.37%)
Feb 12, 2024	43.55	43.55	43.10	43.46	5,253	+0.33(+0.76%)
Feb 09, 2024	43.14	43.14	43.14	43.14	133	+0.09(+0.20%)
Feb 08, 2024	42.88	43.30	42.88	43.05	1,472	-0.36(-0.82%)
Feb 07, 2024	43.16	43.59	43.16	43.41	904	+0.04(+0.10%)
Feb 06, 2024	43.31	43.52	43.31	43.36	445	+0.98(+2.30%)
Feb 05, 2024	42.38	42.38	42.38	42.38	20	+0.09(+0.22%)
Feb 02, 2024	42.29	42.29	42.29	42.29	100	-0.14(-0.32%)

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.