Indicators

MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

43.80 -0.44 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.26	51.39	51.26	51.26	1,361	+0.03(+0.06%)
Apr 27, 2017	51.43	51.45	51.00	51.23	1,369	-0.20(-0.39%)
Apr 26, 2017	51.50	51.62	51.43	51.43	1,708	-0.15(-0.28%)
Apr 25, 2017	51.82	51.99	51.50	51.58	7,551	+0.03(+0.05%)
Apr 24, 2017	51.74	51.74	51.11	51.55	1,167	+1.25(+2.49%)
Apr 21, 2017	51.74	51.74	50.30	50.30	992	-0.10(-0.20%)
Apr 20, 2017	50.70	50.76	50.29	50.40	12,551	+0.35(+0.70%)
Apr 19, 2017	50.15	50.15	50.05	50.05	428	-0.18(-0.35%)
Apr 18, 2017	50.01	50.23	50.01	50.23	388	-0.61(-1.20%)
Apr 17, 2017	50.79	50.84	50.79	50.84	602	+0.09(+0.17%)
Apr 13, 2017	50.82	50.82	50.76	50.76	413	+0.64(+1.27%)
Apr 12, 2017	50.51	50.53	50.12	50.12	3,980	-0.13(-0.26%)
Apr 11, 2017	50.34	50.34	49.97	50.25	2,571	+0.13(+0.26%)
Apr 10, 2017	50.28	50.28	50.11	50.12	1,211	-0.12(-0.24%)
Apr 07, 2017	50.24	50.24	50.24	50.24	69	+0.00(+0.00%)
Apr 06, 2017	50.38	50.38	50.24	50.24	1,036	+0.01(+0.02%)
Apr 05, 2017	50.41	50.41	50.23	50.23	979	-0.36(-0.70%)
Apr 04, 2017	50.76	50.79	50.58	50.59	2,181	-0.20(-0.38%)

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.