Skip to main content

MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

43.30 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 43.33 43.33 43.30 43.30 287 -0.11(-0.24%)
Jun 20, 2024 43.41 43.41 43.41 43.41 63 -0.26(-0.61%)
Jun 18, 2024 43.56 43.67 43.56 43.67 264 +0.18(+0.41%)
Jun 17, 2024 43.45 43.49 43.45 43.49 177 -0.02(-0.04%)
Jun 14, 2024 43.49 43.51 43.49 43.51 312 -0.13(-0.30%)
Jun 13, 2024 43.64 43.64 43.64 43.64 134 -0.24(-0.55%)
Jun 12, 2024 43.98 43.98 43.88 43.88 172 +0.21(+0.47%)
Jun 11, 2024 43.67 43.67 43.67 43.67 58 -0.52(-1.18%)
Jun 10, 2024 43.85 44.20 43.85 44.20 2,900 -0.01(-0.02%)
Jun 07, 2024 44.15 44.23 44.15 44.20 625 -0.27(-0.60%)
Jun 06, 2024 44.47 44.47 44.47 44.47 164 +0.05(+0.12%)
Jun 05, 2024 44.42 44.42 44.42 44.42 156 +0.33(+0.74%)
Jun 04, 2024 44.01 44.09 44.01 44.09 1,023 +0.06(+0.13%)
Jun 03, 2024 44.04 44.04 44.04 44.04 88 +0.23(+0.53%)
May 31, 2024 43.80 43.80 43.80 43.80 188 -0.44(-0.98%)
May 30, 2024 44.24 44.24 44.24 44.24 1 -0.15(-0.35%)
May 29, 2024 44.25 44.39 44.25 44.39 100 -0.34(-0.75%)
May 28, 2024 44.76 44.76 44.73 44.73 596 +0.20(+0.45%)
May 24, 2024 44.53 44.53 44.53 44.53 100 -0.21(-0.47%)
May 23, 2024 44.74 44.74 44.74 44.74 48 -0.52(-1.14%)
May 22, 2024 45.28 45.28 45.25 45.26 3,347 -0.23(-0.51%)
May 21, 2024 45.49 45.49 45.49 45.49 297 -0.23(-0.51%)
May 20, 2024 45.73 45.73 45.73 45.73 58 -0.14(-0.31%)
May 17, 2024 45.80 45.87 45.80 45.87 204 +0.39(+0.86%)
May 16, 2024 45.45 45.48 45.45 45.48 191 +0.35(+0.77%)
May 15, 2024 45.01 45.13 45.01 45.13 1,105 +0.16(+0.37%)
May 14, 2024 44.94 45.05 44.94 44.97 2,066 -0.21(-0.46%)
May 13, 2024 45.17 45.17 45.17 45.17 10 +0.19(+0.42%)
May 10, 2024 44.99 44.99 44.99 44.99 100 +0.24(+0.53%)
May 09, 2024 44.67 44.75 44.67 44.75 34,229 +0.13(+0.30%)
May 08, 2024 44.50 44.62 44.50 44.62 138 -0.23(-0.51%)
May 07, 2024 44.85 44.85 44.85 44.85 1 +0.07(+0.15%)
May 06, 2024 44.78 44.78 44.78 44.78 427 -0.13(-0.28%)
May 03, 2024 44.91 44.91 44.91 44.91 100 +0.08(+0.17%)
May 02, 2024 44.40 44.83 44.40 44.83 207 +1.02(+2.33%)
May 01, 2024 43.77 43.81 43.77 43.81 101 +0.05(+0.11%)
Apr 30, 2024 43.89 43.89 43.47 43.76 604 -0.45(-1.01%)
Apr 29, 2024 44.19 44.21 44.03 44.21 303 +0.54(+1.23%)
Apr 26, 2024 43.37 43.67 43.37 43.67 1,008 +0.39(+0.90%)
Apr 25, 2024 43.15 43.28 43.15 43.28 354 +0.06(+0.15%)
Apr 24, 2024 43.22 43.22 43.22 43.22 253 +0.02(+0.05%)
Apr 23, 2024 43.23 43.23 43.19 43.19 218 +0.07(+0.16%)
Apr 22, 2024 43.12 43.12 43.12 43.12 7 +0.09(+0.22%)
Apr 19, 2024 43.03 43.03 43.03 43.03 100 -0.04(-0.10%)
Apr 18, 2024 42.96 43.08 42.96 43.08 216 +0.19(+0.44%)
Apr 17, 2024 42.88 42.88 42.88 42.88 4 +0.16(+0.36%)
Apr 16, 2024 42.73 42.73 42.73 42.73 74 -0.17(-0.39%)
Apr 15, 2024 43.22 43.22 42.90 42.90 618 +0.28(+0.65%)
Apr 12, 2024 42.62 42.62 42.62 42.62 252 -1.01(-2.32%)
Apr 11, 2024 43.45 43.63 43.43 43.63 2,500 +0.33(+0.76%)
Apr 10, 2024 43.33 43.33 43.28 43.30 1,258 -0.61(-1.39%)
Apr 09, 2024 44.05 44.05 43.91 43.91 107 +0.14(+0.31%)
Apr 08, 2024 43.88 43.88 43.77 43.77 390 -0.02(-0.06%)
Apr 05, 2024 43.49 43.80 43.49 43.80 176 -0.09(-0.20%)
Apr 04, 2024 44.01 44.05 43.89 43.89 583 -0.05(-0.12%)
Apr 03, 2024 43.90 43.94 43.90 43.94 309 +0.12(+0.27%)
Apr 02, 2024 43.82 43.82 43.82 43.82 135 -0.01(-0.02%)
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.