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 (%)
Apr 29, 2022	50.10	50.10	49.76	49.76	884	+0.14(+0.28%)
Apr 28, 2022	49.62	49.62	49.62	49.62	177	+0.37(+0.75%)
Apr 27, 2022	49.24	49.46	49.04	49.25	4,164	+0.85(+1.76%)
Apr 26, 2022	48.65	48.65	48.40	48.40	583	-0.58(-1.17%)
Apr 25, 2022	48.54	49.18	48.54	48.98	1,860	-0.94(-1.89%)
Apr 22, 2022	50.39	50.39	49.92	49.92	544	-0.05(-0.11%)
Apr 21, 2022	50.75	50.75	49.97	49.97	302	-1.02(-2.00%)
Apr 20, 2022	51.11	51.12	50.99	50.99	1,828	-0.57(-1.11%)
Apr 19, 2022	51.33	51.92	51.15	51.56	7,986	-0.29(-0.55%)
Apr 18, 2022	52.11	52.11	51.49	51.85	923	+0.01(+0.02%)
Apr 14, 2022	51.81	52.04	51.81	51.84	693	-0.24(-0.46%)
Apr 13, 2022	51.92	52.08	51.71	52.08	899	+0.23(+0.45%)
Apr 12, 2022	51.98	51.98	51.85	51.85	359	-0.25(-0.48%)
Apr 11, 2022	52.54	52.54	51.97	52.10	1,300	-0.93(-1.76%)
Apr 08, 2022	53.02	53.03	53.02	53.03	946	+0.40(+0.77%)
Apr 07, 2022	52.45	52.63	52.45	52.63	815	-0.58(-1.09%)
Apr 06, 2022	53.34	53.34	53.21	53.21	392	-0.39(-0.73%)
Apr 05, 2022	53.61	53.61	53.61	53.61	183	-0.64(-1.19%)
Apr 04, 2022	54.25	54.25	54.25	54.25	98	+1.09(+2.06%)

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.