Skip to main content

Aam S&P Emerging Markets High Dividend Value ETF (NY: EEMD )

18.16 -0.02 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.90 16.90 16.82 16.82 3,050 -0.05(-0.30%)
Sep 28, 2023 16.87 16.87 16.87 16.87 133 +0.17(+1.00%)
Sep 27, 2023 16.77 16.80 16.70 16.70 768 -0.07(-0.40%)
Sep 26, 2023 16.86 16.87 16.75 16.77 2,044 -0.27(-1.60%)
Sep 25, 2023 17.05 17.05 17.05 17.05 154 -0.01(-0.08%)
Sep 22, 2023 17.06 17.06 17.06 17.06 107 +0.16(+0.94%)
Sep 21, 2023 16.92 17.01 16.90 16.90 1,835 -0.23(-1.33%)
Sep 20, 2023 17.22 17.22 17.13 17.13 1,398 +0.04(+0.22%)
Sep 19, 2023 17.05 17.09 17.05 17.09 1,818 +0.06(+0.33%)
Sep 18, 2023 17.05 17.05 17.03 17.03 754 -0.00(-0.02%)
Sep 15, 2023 17.04 17.04 17.04 17.04 141 -0.01(-0.08%)
Sep 14, 2023 17.05 17.05 17.05 17.05 154 +0.15(+0.88%)
Sep 13, 2023 16.91 16.92 16.90 16.90 3,430 +0.03(+0.21%)
Sep 12, 2023 16.83 16.90 16.83 16.87 6,648 +0.02(+0.13%)
Sep 11, 2023 16.75 16.84 16.75 16.84 766 +0.18(+1.06%)
Sep 08, 2023 16.64 16.67 16.64 16.67 769 +0.02(+0.14%)
Sep 07, 2023 16.64 16.64 16.64 16.64 12 -0.07(-0.44%)
Sep 06, 2023 16.69 16.72 16.69 16.72 137 +0.07(+0.42%)
Sep 05, 2023 16.68 16.71 16.65 16.65 568 -0.19(-1.12%)
Sep 01, 2023 16.78 16.84 16.78 16.84 507 +0.15(+0.91%)
Aug 31, 2023 16.72 16.78 16.69 16.69 1,856 -0.28(-1.67%)
Aug 30, 2023 16.94 16.97 16.94 16.97 1,957 -0.11(-0.63%)
Aug 29, 2023 16.96 17.08 16.96 17.08 315 +0.33(+1.96%)
Aug 28, 2023 16.76 16.79 16.74 16.75 3,350 +0.09(+0.54%)
Aug 25, 2023 16.61 16.66 16.60 16.66 515 +0.10(+0.59%)
Aug 24, 2023 16.56 16.56 16.56 16.56 15 -0.13(-0.75%)
Aug 23, 2023 16.64 16.69 16.63 16.69 2,109 +0.20(+1.22%)
Aug 22, 2023 16.45 16.50 16.45 16.49 1,318 +0.06(+0.37%)
Aug 21, 2023 16.41 16.43 16.41 16.43 473 -0.02(-0.10%)
Aug 18, 2023 16.45 16.46 16.42 16.45 2,160 -0.08(-0.46%)
Aug 17, 2023 16.58 16.58 16.47 16.52 1,813 -0.02(-0.09%)
Aug 16, 2023 16.59 16.59 16.54 16.54 200 -0.07(-0.41%)
Aug 15, 2023 16.59 16.60 16.58 16.60 780 -0.13(-0.80%)
Aug 14, 2023 16.74 16.74 16.74 16.74 3 -0.12(-0.72%)
Aug 11, 2023 16.88 16.88 16.82 16.86 1,477 -0.17(-0.98%)
Aug 10, 2023 17.15 17.16 17.02 17.02 853 +0.07(+0.41%)
Aug 09, 2023 16.97 16.97 16.96 16.96 978 +0.01(+0.09%)
Aug 08, 2023 16.94 16.94 16.94 16.94 62 -0.15(-0.86%)
Aug 07, 2023 17.09 17.09 17.09 17.09 1,016 -0.08(-0.47%)
Aug 04, 2023 17.23 17.29 17.17 17.17 520 -0.02(-0.09%)
Aug 03, 2023 17.19 17.19 17.19 17.19 16 +0.04(+0.26%)
Aug 02, 2023 17.23 17.23 17.13 17.14 420 -0.32(-1.82%)
Aug 01, 2023 17.57 17.57 17.46 17.46 865 -0.25(-1.41%)
Jul 31, 2023 17.68 17.72 17.68 17.71 1,069 -0.12(-0.67%)
Jul 28, 2023 17.80 17.86 17.80 17.83 660 +0.31(+1.77%)
Jul 27, 2023 17.75 17.75 17.49 17.52 1,899 -0.18(-1.01%)
Jul 26, 2023 17.63 17.74 17.63 17.70 814 +0.11(+0.62%)
Jul 25, 2023 17.59 17.59 17.59 17.59 167 -0.03(-0.18%)
Jul 24, 2023 17.56 17.62 17.56 17.62 1,523 +0.20(+1.12%)
Jul 21, 2023 17.35 17.42 17.35 17.42 674 +0.12(+0.71%)
Jul 20, 2023 17.27 17.30 17.26 17.30 1,293 -0.02(-0.11%)
Jul 19, 2023 17.33 17.37 17.32 17.32 367 +0.02(+0.11%)
Jul 18, 2023 17.33 17.33 17.30 17.30 954 -0.13(-0.74%)
Jul 17, 2023 17.37 17.45 17.37 17.43 744 +0.00(+0.00%)
Jul 14, 2023 17.43 17.43 17.43 17.43 108 +0.06(+0.37%)
Jul 13, 2023 17.28 17.37 17.28 17.37 1,354 +0.20(+1.17%)
Jul 12, 2023 17.11 17.16 17.11 17.16 736 +0.33(+1.97%)
Jul 11, 2023 16.79 16.89 16.79 16.83 19,856 +0.21(+1.26%)
Jul 10, 2023 16.60 16.63 16.60 16.63 267 -0.01(-0.04%)
Jul 07, 2023 16.65 16.65 16.63 16.63 647 +0.16(+0.95%)
Jul 06, 2023 16.46 16.48 16.46 16.48 232 -0.21(-1.28%)
Jul 05, 2023 16.71 16.71 16.68 16.69 1,528 -0.03(-0.16%)
Jul 03, 2023 16.72 16.72 16.72 16.72 108 +0.25(+1.53%)
Jun 30, 2023 16.37 16.46 16.37 16.46 397 +0.25(+1.54%)
Jun 29, 2023 16.08 16.23 16.08 16.22 419 -0.04(-0.24%)
Jun 28, 2023 16.26 16.26 16.26 16.26 3 -0.09(-0.56%)
Jun 27, 2023 16.36 16.36 16.31 16.35 582 +0.05(+0.33%)
Jun 26, 2023 16.30 16.34 16.29 16.29 2,077 +0.10(+0.59%)
Jun 23, 2023 16.21 16.21 16.15 16.20 1,780 -0.24(-1.44%)
Jun 22, 2023 16.42 16.44 16.42 16.43 1,301 -0.10(-0.63%)
Jun 21, 2023 16.42 16.54 16.42 16.54 365 +0.07(+0.43%)
Jun 20, 2023 16.59 16.59 16.47 16.47 2,805 -0.29(-1.75%)
Jun 16, 2023 16.73 16.77 16.70 16.76 6,315 -0.03(-0.18%)
Jun 15, 2023 16.77 16.79 16.70 16.79 1,084 +0.48(+2.91%)
May 08, 2023 16.32 16.32 16.32 16.32 31 +0.13(+0.80%)
May 05, 2023 16.14 16.20 16.14 16.19 378 +0.14(+0.87%)
May 04, 2023 16.03 16.05 16.03 16.05 154 +0.08(+0.48%)
May 03, 2023 15.96 16.03 15.96 15.97 1,201 +0.02(+0.12%)
May 02, 2023 16.02 16.02 15.92 15.95 1,621 -0.16(-1.02%)
May 01, 2023 16.20 16.20 16.12 16.12 536 -0.08(-0.52%)
Apr 28, 2023 16.17 16.20 16.17 16.20 234 +0.11(+0.68%)
Apr 27, 2023 16.01 16.09 16.01 16.09 439 +0.17(+1.08%)
Apr 26, 2023 15.94 15.94 15.88 15.92 890 +0.17(+1.09%)
Apr 25, 2023 15.90 15.90 15.74 15.75 1,048 -0.22(-1.36%)
Apr 24, 2023 15.98 15.98 15.94 15.96 1,152 +0.02(+0.15%)
Apr 21, 2023 15.93 15.94 15.93 15.94 127 -0.17(-1.06%)
Apr 20, 2023 16.11 16.11 16.11 16.11 107 +0.06(+0.39%)
Apr 19, 2023 16.08 16.08 16.05 16.05 338 -0.13(-0.79%)
Apr 18, 2023 16.18 16.18 16.18 16.18 60 +0.01(+0.04%)
Apr 17, 2023 16.17 16.17 16.17 16.17 291 +0.04(+0.25%)
Apr 14, 2023 16.08 16.18 16.08 16.13 4,208 -0.06(-0.37%)
Apr 13, 2023 16.18 16.19 16.18 16.19 1,211 +0.20(+1.25%)
Apr 12, 2023 16.01 16.04 15.99 15.99 1,501 +0.06(+0.37%)
Apr 11, 2023 15.93 15.93 15.93 15.93 301 +0.19(+1.23%)
Apr 10, 2023 15.68 15.74 15.66 15.74 2,813 +0.01(+0.07%)
Apr 06, 2023 15.67 15.74 15.64 15.73 2,612 -0.01(-0.04%)
Apr 05, 2023 15.90 15.90 15.68 15.73 559,110 -0.29(-1.83%)
Apr 04, 2023 16.00 16.03 16.00 16.03 468 +0.07(+0.45%)
Apr 03, 2023 15.92 15.96 15.92 15.96 662 +0.06(+0.37%)
Mar 31, 2023 15.97 15.97 15.90 15.90 922 -0.05(-0.34%)
Mar 30, 2023 15.96 15.96 15.90 15.95 1,731 +0.20(+1.26%)
Mar 29, 2023 15.73 15.75 15.72 15.75 1,692 +0.01(+0.08%)
Mar 28, 2023 15.72 15.77 15.72 15.74 4,921 +0.03(+0.22%)
Mar 27, 2023 15.58 15.71 15.58 15.71 1,428 +0.07(+0.45%)
Mar 24, 2023 15.60 15.64 15.58 15.64 5,973 +0.02(+0.10%)
Mar 23, 2023 15.73 15.76 15.62 15.62 1,768 +0.12(+0.74%)
Mar 22, 2023 15.58 15.58 15.51 15.51 367 +0.03(+0.16%)
Mar 21, 2023 15.57 15.57 15.48 15.48 374 +0.02(+0.14%)
Mar 20, 2023 15.46 15.46 15.46 15.46 83 -0.01(-0.06%)
Mar 17, 2023 15.52 15.52 15.47 15.47 358 -0.02(-0.14%)
Mar 16, 2023 15.30 15.49 15.30 15.49 2,440 +0.18(+1.18%)
Mar 15, 2023 15.32 15.32 15.06 15.31 9,239 -0.30(-1.92%)
Mar 14, 2023 15.58 15.61 15.54 15.61 2,039 -0.05(-0.34%)
Mar 13, 2023 15.52 15.77 15.52 15.66 2,570 -0.03(-0.18%)
Mar 10, 2023 15.78 15.78 15.69 15.69 3,005 -0.02(-0.13%)
Mar 09, 2023 15.71 15.71 15.71 15.71 129 -0.20(-1.28%)
Mar 08, 2023 15.92 15.92 15.92 15.92 99 +0.13(+0.82%)
Mar 07, 2023 15.87 15.87 15.78 15.79 4,417 -0.25(-1.57%)
Mar 06, 2023 16.02 16.07 16.02 16.04 2,813 -0.00(-0.03%)
Mar 03, 2023 15.92 16.05 15.92 16.04 290,761 +0.19(+1.19%)
Mar 02, 2023 15.84 15.91 15.84 15.85 1,820 +0.10(+0.63%)
Mar 01, 2023 15.74 15.80 15.74 15.76 1,562 +0.13(+0.84%)
Feb 28, 2023 15.67 15.67 15.62 15.62 3,443 -0.09(-0.58%)
Feb 27, 2023 15.72 15.76 15.71 15.71 3,375 +0.02(+0.13%)
Feb 24, 2023 15.69 15.71 15.64 15.69 3,416 -0.17(-1.06%)
Feb 23, 2023 15.80 15.90 15.80 15.86 4,899 +0.15(+0.98%)
Feb 22, 2023 15.82 15.82 15.71 15.71 2,242 -0.14(-0.88%)
Feb 21, 2023 15.89 15.89 15.82 15.85 1,601 +0.02(+0.11%)
Feb 17, 2023 15.83 15.83 15.83 15.83 312 -0.07(-0.45%)
Feb 16, 2023 15.91 15.91 15.89 15.90 1,770 -0.01(-0.08%)
Feb 15, 2023 15.82 15.93 15.82 15.91 1,116 -0.04(-0.26%)
Feb 14, 2023 15.81 15.96 15.81 15.96 1,306 +0.03(+0.21%)
Feb 13, 2023 15.91 15.94 15.90 15.92 2,578 +0.07(+0.43%)
Feb 10, 2023 15.86 15.86 15.86 15.86 706 -0.04(-0.27%)
Feb 09, 2023 16.01 16.01 15.90 15.90 1,874 -0.06(-0.39%)
Feb 08, 2023 15.95 15.97 15.93 15.96 2,237 +0.03(+0.20%)
Feb 07, 2023 15.91 15.99 15.87 15.93 716 +0.06(+0.38%)
Feb 06, 2023 15.88 15.93 15.74 15.87 6,471 -0.31(-1.94%)
Feb 03, 2023 16.23 16.23 16.15 16.18 82,106 -0.19(-1.17%)
Feb 02, 2023 16.50 16.50 16.30 16.37 9,481 -0.08(-0.46%)
Feb 01, 2023 16.32 16.51 16.29 16.45 3,222 +0.17(+1.03%)
Jan 31, 2023 16.26 16.28 16.19 16.28 3,757 +0.05(+0.33%)
Jan 30, 2023 16.25 16.31 16.23 16.23 1,642 -0.29(-1.73%)
Jan 27, 2023 16.57 16.58 16.47 16.51 2,512 -0.06(-0.37%)
Jan 26, 2023 16.65 16.65 16.54 16.57 10,817 +0.03(+0.15%)
Jan 25, 2023 16.50 16.55 16.50 16.55 3,147 +0.05(+0.33%)
Jan 24, 2023 16.43 16.50 16.42 16.49 2,714 -0.03(-0.20%)
Jan 23, 2023 16.46 16.54 16.46 16.53 2,514 +0.08(+0.48%)
Jan 20, 2023 16.29 16.46 16.29 16.45 959 +0.22(+1.35%)
Jan 19, 2023 16.15 16.23 16.15 16.23 1,202 +0.16(+1.01%)
Jan 18, 2023 16.30 16.30 16.07 16.07 4,355 -0.12(-0.72%)
Jan 17, 2023 16.02 16.20 16.02 16.18 7,014 +0.22(+1.38%)
Jan 13, 2023 15.88 15.96 15.88 15.96 7,344 -0.04(-0.22%)
Jan 12, 2023 15.98 16.07 15.94 16.00 5,136 +0.05(+0.31%)
Jan 11, 2023 15.89 15.95 15.89 15.95 7,461 -0.10(-0.61%)
Jan 10, 2023 16.02 16.09 16.02 16.05 776 +0.01(+0.08%)
Jan 09, 2023 16.11 16.12 16.03 16.03 7,728 -0.13(-0.82%)
Jan 06, 2023 16.07 16.17 16.07 16.17 807 +0.40(+2.53%)
Jan 05, 2023 15.61 15.77 15.60 15.77 1,544 -0.21(-1.33%)
Jan 04, 2023 15.87 15.98 15.84 15.98 133,124 +0.15(+0.94%)
Jan 03, 2023 15.94 15.94 15.82 15.83 2,054 +0.01(+0.09%)
Dec 30, 2022 15.82 15.82 15.74 15.82 1,500 -0.09(-0.55%)
Dec 29, 2022 15.92 15.94 15.90 15.90 3,131 +0.36(+2.32%)
Dec 28, 2022 15.59 15.60 15.45 15.54 79,423 -0.32(-2.05%)
Dec 27, 2022 15.83 15.87 15.82 15.87 1,930 +0.15(+0.98%)
Dec 23, 2022 15.76 15.76 15.70 15.71 4,873 +0.14(+0.91%)
Dec 22, 2022 15.53 15.57 15.52 15.57 2,361 -0.05(-0.31%)
Dec 21, 2022 15.57 15.62 15.57 15.62 192 +0.10(+0.64%)
Dec 20, 2022 15.52 15.55 15.50 15.52 2,505 -0.03(-0.19%)
Dec 19, 2022 15.60 15.60 15.53 15.55 12,659 +0.02(+0.15%)
Dec 16, 2022 15.49 15.53 15.49 15.53 256 +0.09(+0.56%)
Dec 15, 2022 15.53 15.53 15.44 15.44 623 -0.21(-1.35%)
Dec 14, 2022 15.58 15.66 15.58 15.65 2,439 -0.09(-0.56%)
Dec 13, 2022 15.86 15.86 15.74 15.74 166 +0.04(+0.28%)
Dec 12, 2022 15.59 15.70 15.59 15.70 2,529 +0.10(+0.63%)
Dec 09, 2022 15.68 15.68 15.60 15.60 1,824 +0.10(+0.62%)
Dec 08, 2022 15.50 15.50 15.50 15.50 34 +0.03(+0.18%)
Dec 07, 2022 15.47 15.47 15.47 15.47 2,244 -0.10(-0.61%)
Dec 06, 2022 15.60 15.60 15.57 15.57 181 +0.04(+0.28%)
Dec 05, 2022 15.58 15.58 15.52 15.52 263 -0.17(-1.11%)
Dec 02, 2022 15.67 15.73 15.66 15.70 4,904 +0.02(+0.15%)
Dec 01, 2022 15.80 15.80 15.66 15.68 1,613 -0.12(-0.75%)
Nov 30, 2022 15.69 15.81 15.68 15.79 597 +0.23(+1.50%)
Nov 29, 2022 15.55 15.56 15.55 15.56 468 +0.22(+1.44%)
Nov 28, 2022 15.37 15.63 15.34 15.34 861 -0.01(-0.07%)
Nov 25, 2022 15.38 15.38 15.35 15.35 155 +0.25(+1.67%)
Nov 23, 2022 15.06 15.10 15.05 15.10 1,228 +0.13(+0.84%)
Nov 22, 2022 14.87 14.99 14.87 14.97 1,275 +0.11(+0.72%)
Nov 21, 2022 14.81 14.87 14.81 14.87 618 +0.08(+0.54%)
Nov 18, 2022 14.78 14.79 14.78 14.79 253 -0.09(-0.60%)
Nov 17, 2022 14.77 14.88 14.77 14.88 765 -0.04(-0.26%)
Nov 16, 2022 14.94 14.95 14.92 14.92 5,059 -0.35(-2.32%)
Nov 15, 2022 15.27 15.27 15.27 15.27 491 +0.03(+0.19%)
Nov 14, 2022 15.25 15.28 15.22 15.24 5,525 +0.23(+1.56%)
Nov 11, 2022 14.88 15.01 14.85 15.01 824 +0.30(+2.05%)
Nov 10, 2022 14.70 14.70 14.70 14.70 29 +0.44(+3.10%)
Nov 09, 2022 14.26 14.26 14.26 14.26 153 -0.15(-1.07%)
Nov 08, 2022 14.42 14.42 14.42 14.42 51 +0.16(+1.12%)
Nov 07, 2022 14.25 14.27 14.25 14.26 422 +0.04(+0.31%)
Nov 04, 2022 14.12 14.21 14.10 14.21 1,283 +0.47(+3.44%)
Nov 03, 2022 13.54 13.74 13.54 13.74 866 +0.13(+0.95%)
Nov 02, 2022 13.65 13.78 13.61 13.61 1,592 -0.11(-0.80%)
Nov 01, 2022 13.72 13.72 13.72 13.72 133 +0.11(+0.81%)
Oct 31, 2022 13.61 13.61 13.61 13.61 131 -0.07(-0.52%)
Oct 28, 2022 13.66 13.71 13.64 13.68 6,219 -0.11(-0.79%)
Oct 27, 2022 13.85 13.89 13.79 13.79 2,962 -0.02(-0.13%)
Oct 26, 2022 13.82 13.84 13.80 13.81 1,175 +0.13(+0.93%)
Oct 25, 2022 13.68 13.69 13.63 13.68 3,231 +0.04(+0.27%)
Oct 24, 2022 13.62 13.65 13.62 13.65 466 -0.27(-1.94%)
Oct 21, 2022 13.91 13.91 13.91 13.91 158 +0.21(+1.57%)
Oct 20, 2022 13.74 13.82 13.70 13.70 3,681 +0.14(+1.02%)
Oct 19, 2022 13.61 13.61 13.56 13.56 371 -0.17(-1.22%)
Oct 18, 2022 13.75 13.75 13.73 13.73 208 -0.00(-0.00%)
Oct 17, 2022 13.75 13.77 13.72 13.73 897 +0.29(+2.16%)
Oct 14, 2022 13.54 13.55 13.44 13.44 1,134 -0.06(-0.41%)
Oct 13, 2022 13.18 13.49 13.18 13.49 411 +0.08(+0.58%)
Oct 12, 2022 13.42 13.42 13.42 13.42 1,160 -0.03(-0.21%)
Oct 11, 2022 13.42 13.44 13.42 13.44 242 -0.04(-0.28%)
Oct 10, 2022 13.52 13.52 13.48 13.48 808 -0.05(-0.38%)
Oct 07, 2022 13.61 13.61 13.53 13.53 527 -0.21(-1.50%)
Oct 06, 2022 13.71 13.74 13.69 13.74 305 +0.03(+0.23%)
Oct 05, 2022 13.67 13.79 13.67 13.71 4,372 -0.13(-0.95%)
Oct 04, 2022 13.80 13.84 13.65 13.84 11,762 +0.33(+2.42%)
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.