Indicators

MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

43.88 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	57.40	57.60	57.26	57.33	2,500	-0.65(-1.12%)
Nov 27, 2019	57.86	58.10	57.86	57.98	2,100	-0.02(-0.03%)
Nov 26, 2019	57.97	57.99	57.84	57.99	3,710	-0.35(-0.60%)
Nov 25, 2019	58.02	58.41	58.02	58.34	1,379	+0.32(+0.56%)
Nov 22, 2019	58.13	58.13	58.02	58.02	1,600	-0.44(-0.75%)
Nov 21, 2019	58.46	58.46	58.46	58.46	95	-0.09(-0.16%)
Nov 20, 2019	58.63	58.64	58.49	58.55	678	+0.05(+0.09%)
Nov 19, 2019	58.71	58.71	58.42	58.50	2,818	+0.38(+0.65%)
Nov 18, 2019	58.24	58.24	58.12	58.12	1,770	-0.20(-0.35%)
Nov 15, 2019	58.45	58.45	58.33	58.33	700	+0.28(+0.48%)
Nov 14, 2019	58.12	58.12	58.02	58.05	1,103	+0.05(+0.09%)
Nov 13, 2019	57.97	58.14	57.83	57.99	997	-0.19(-0.32%)
Nov 12, 2019	58.65	58.65	58.16	58.18	2,803	-0.49(-0.83%)
Nov 11, 2019	58.61	58.67	58.61	58.67	402	-0.52(-0.87%)
Nov 08, 2019	59.37	59.37	59.16	59.18	900	-0.59(-0.99%)
Nov 07, 2019	60.05	60.05	59.77	59.77	1,278	+0.48(+0.82%)
Nov 06, 2019	59.30	59.32	59.29	59.29	614	-0.13(-0.21%)
Nov 05, 2019	59.31	59.44	59.20	59.41	1,083	+0.45(+0.76%)
Nov 04, 2019	59.01	59.01	58.96	58.96	408	+0.38(+0.64%)

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.