Aam S&P Emerging Markets High Dividend Value ETF (NY: EEMD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.34(-2.02%) | |
| May 24, 2018 | 16.92 | 16.92 | 16.92 | 0 | -0.09(-0.55%) | |
| May 23, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 316 | +0.01(+0.04%) |
| May 22, 2018 | 16.97 | 17.01 | 16.97 | 17.01 | 1,192 | +0.14(+0.80%) |
| May 21, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 268 | -0.05(-0.28%) |
| May 17, 2018 | 16.92 | 16.92 | 16.92 | 1 | -0.20(-1.19%) | |
| May 16, 2018 | 17.11 | 17.13 | 17.11 | 17.13 | 2,496 | +0.18(+1.05%) |
| May 15, 2018 | 16.95 | 16.95 | 16.95 | 16.95 | 817 | -0.24(-1.39%) |
| May 14, 2018 | 17.20 | 17.20 | 17.19 | 17.19 | 350 | +0.05(+0.29%) |
| May 10, 2018 | 17.14 | 17.14 | 17.14 | 2 | +0.24(+1.41%) | |
| May 09, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 1,399 | +0.02(+0.12%) |
| May 08, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 822 | -0.21(-1.23%) |
| May 04, 2018 | 17.09 | 17.09 | 17.09 | 106 | -0.10(-0.56%) | |
| May 02, 2018 | 17.19 | 17.19 | 17.19 | 16 | -0.08(-0.49%) | |
| Apr 30, 2018 | 17.27 | 17.27 | 17.27 | 90 | -0.07(-0.39%) | |
| Apr 27, 2018 | 17.34 | 17.34 | 17.34 | 17.34 | 813 | +0.02(+0.10%) |
| Apr 26, 2018 | 17.32 | 17.32 | 17.32 | 17.32 | 147 | +0.06(+0.33%) |
| Apr 24, 2018 | 17.27 | 17.27 | 17.27 | 31 | -0.37(-2.13%) | |
| Apr 19, 2018 | 17.64 | 17.64 | 17.64 | 2 | +0.00(+0.00%) | |
| Apr 17, 2018 | 17.64 | 17.64 | 17.64 | 14 | -0.11(-0.65%) | |
| Apr 12, 2018 | 17.76 | 17.76 | 17.76 | 54 | +0.02(+0.11%) | |
| Apr 11, 2018 | 17.77 | 17.77 | 17.74 | 17.74 | 5,641 | +0.12(+0.69%) |
| Apr 10, 2018 | 17.61 | 17.61 | 17.61 | 17.61 | 1,456 | -0.27(-1.51%) |
| Apr 05, 2018 | 17.88 | 17.88 | 17.88 | 39 | +0.06(+0.35%) | |
| Mar 29, 2018 | 17.82 | 17.82 | 17.82 | 127 | -0.07(-0.42%) | |
| Mar 26, 2018 | 17.90 | 17.90 | 17.90 | 7 | +0.00(+0.00%) | |
| Mar 22, 2018 | 17.90 | 17.90 | 17.90 | 0 | -0.17(-0.93%) | |
| Mar 20, 2018 | 18.07 | 18.07 | 18.07 | 96 | -0.03(-0.17%) | |
| Mar 15, 2018 | 18.10 | 18.10 | 18.10 | 59 | -0.15(-0.83%) | |
| Mar 13, 2018 | 18.25 | 18.25 | 18.25 | 96 | +0.22(+1.20%) | |
| Mar 08, 2018 | 18.03 | 18.03 | 18.03 | 25 | +0.22(+1.25%) |
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.
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.
