Skip to main content

MSCI Emerging Markets Dividend Growers ETF (NY: EMDV )

43.63 +0.39 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 43.70 43.70 43.63 43.63 368 +0.39(+0.91%)
Mar 27, 2024 43.44 43.44 43.20 43.24 1,176 -0.30(-0.69%)
Mar 26, 2024 43.43 43.54 43.43 43.54 136 -0.12(-0.28%)
Mar 25, 2024 43.66 43.66 43.66 43.66 125 -0.19(-0.42%)
Mar 22, 2024 43.86 43.86 43.61 43.85 2,205 -0.53(-1.19%)
Mar 21, 2024 44.37 44.37 44.37 44.37 77 +0.16(+0.36%)
Mar 20, 2024 44.14 44.22 44.14 44.22 118 +0.12(+0.28%)
Mar 19, 2024 44.11 44.11 43.96 44.09 627 -0.13(-0.29%)
Mar 18, 2024 44.22 44.22 44.22 44.22 11 -0.09(-0.21%)
Mar 15, 2024 44.29 44.34 44.13 44.31 934 -0.14(-0.32%)
Mar 14, 2024 44.45 44.45 44.45 44.45 129 -0.03(-0.06%)
Mar 13, 2024 44.32 44.48 44.31 44.48 810 -0.21(-0.47%)
Mar 12, 2024 44.69 44.69 44.69 44.69 31 +0.08(+0.18%)
Mar 11, 2024 44.50 44.61 44.38 44.61 1,172 +0.28(+0.63%)
Mar 08, 2024 44.33 44.33 44.33 44.33 102 +0.10(+0.23%)
Mar 07, 2024 44.23 44.23 44.23 44.23 3 -0.10(-0.23%)
Mar 06, 2024 44.33 44.33 44.33 44.33 17 +0.30(+0.69%)
Mar 05, 2024 44.08 44.08 44.02 44.02 232 -0.08(-0.17%)
Mar 04, 2024 43.95 44.10 43.93 44.10 1,225 -0.31(-0.71%)
Mar 01, 2024 44.41 44.41 44.41 44.41 125 +0.25(+0.56%)
Feb 29, 2024 44.22 44.22 44.17 44.17 456 +0.15(+0.34%)
Feb 28, 2024 44.43 44.50 44.02 44.02 4,556 -0.57(-1.27%)
Feb 27, 2024 44.50 44.59 44.50 44.59 1,146 +0.06(+0.13%)
Feb 26, 2024 44.53 44.53 44.53 44.53 80 -0.32(-0.71%)
Feb 23, 2024 44.87 44.87 44.59 44.84 492 -0.00(-0.00%)
Feb 22, 2024 44.54 45.01 44.54 44.85 744 +0.53(+1.20%)
Feb 21, 2024 44.13 44.31 44.10 44.31 356 +0.29(+0.65%)
Feb 20, 2024 43.98 44.03 43.98 44.03 384 +0.29(+0.67%)
Feb 16, 2024 43.70 43.73 43.61 43.73 1,338 +0.45(+1.05%)
Feb 15, 2024 43.28 43.28 43.28 43.28 5 +0.09(+0.21%)
Feb 14, 2024 43.03 43.19 43.03 43.19 536 +0.32(+0.75%)
Feb 13, 2024 42.87 42.87 42.87 42.87 12 -0.60(-1.37%)
Feb 12, 2024 43.55 43.55 43.10 43.46 5,253 +0.33(+0.76%)
Feb 09, 2024 43.14 43.14 43.14 43.14 133 +0.09(+0.20%)
Feb 08, 2024 42.88 43.30 42.88 43.05 1,472 -0.36(-0.82%)
Feb 07, 2024 43.16 43.59 43.16 43.41 904 +0.04(+0.10%)
Feb 06, 2024 43.31 43.52 43.31 43.36 445 +0.98(+2.30%)
Feb 05, 2024 42.38 42.38 42.38 42.38 20 +0.09(+0.22%)
Feb 02, 2024 42.29 42.29 42.29 42.29 100 -0.14(-0.32%)
Feb 01, 2024 42.43 42.43 42.43 42.43 114 +0.22(+0.51%)
Jan 31, 2024 42.17 42.59 42.17 42.21 2,664 -0.21(-0.50%)
Jan 30, 2024 42.52 42.53 42.18 42.42 2,115 -0.56(-1.29%)
Jan 29, 2024 42.98 42.98 42.98 42.98 19 -0.02(-0.05%)
Jan 26, 2024 43.21 43.21 43.00 43.00 474 +0.10(+0.24%)
Jan 25, 2024 42.92 42.92 42.90 42.90 253 +0.24(+0.57%)
Jan 24, 2024 42.65 42.65 42.65 42.65 91 +0.73(+1.73%)
Jan 23, 2024 41.93 41.93 41.93 41.93 0 +0.08(+0.19%)
Jan 22, 2024 41.85 41.85 41.85 41.85 2,034 -0.41(-0.97%)
Jan 19, 2024 42.26 42.26 42.26 42.26 100 +0.31(+0.75%)
Jan 18, 2024 41.72 41.94 41.72 41.94 429 -0.08(-0.19%)
Jan 17, 2024 41.73 42.03 41.73 42.03 675 -0.69(-1.62%)
Jan 16, 2024 42.71 42.72 42.71 42.72 224 -0.47(-1.10%)
Jan 12, 2024 43.19 43.19 43.19 43.19 109 +0.31(+0.71%)
Jan 11, 2024 42.74 42.88 42.67 42.88 700 -0.03(-0.07%)
Jan 10, 2024 42.91 42.92 42.91 42.92 441 +0.11(+0.25%)
Jan 09, 2024 42.97 42.97 42.81 42.81 262 -0.35(-0.81%)
Jan 08, 2024 43.16 43.16 43.16 43.16 371 -0.40(-0.91%)
Jan 05, 2024 43.42 43.55 43.42 43.55 943 -0.00(-0.01%)
Jan 04, 2024 43.58 43.58 43.56 43.56 257 -0.20(-0.46%)
Jan 03, 2024 43.76 43.76 43.76 43.76 58 +0.19(+0.43%)
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.