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%) | |
| Mar 05, 2018 | 17.81 | 17.81 | 17.81 | 45 | -0.28(-1.53%) | |
| Feb 27, 2018 | 18.09 | 18.09 | 18.09 | 5 | -0.21(-1.17%) | |
| Feb 23, 2018 | 18.30 | 18.30 | 18.30 | 157 | +0.20(+1.11%) | |
| Feb 22, 2018 | 18.11 | 18.11 | 18.10 | 18.10 | 2,302 | -0.02(-0.11%) |
| Feb 20, 2018 | 18.12 | 18.12 | 18.12 | 2 | -0.18(-0.96%) | |
| Feb 15, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.15(+0.85%) | |
| Feb 14, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 163 | +0.29(+1.62%) |
| Feb 13, 2018 | 17.77 | 17.85 | 17.77 | 17.85 | 3,186 | +0.18(+0.99%) |
| Feb 12, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 29,945 | +0.30(+1.71%) |
| Feb 09, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 618 | -0.36(-2.05%) |
| Feb 08, 2018 | 17.74 | 17.74 | 17.74 | 17.74 | 859 | -0.27(-1.50%) |
| Feb 07, 2018 | 18.01 | 18.02 | 18.01 | 18.01 | 1,159 | -0.07(-0.41%) |
| Feb 06, 2018 | 17.52 | 18.13 | 17.52 | 18.09 | 14,297 | -0.16(-0.89%) |
| Feb 05, 2018 | 18.26 | 18.26 | 18.25 | 18.25 | 768 | +0.00(+0.01%) |
| Feb 02, 2018 | 18.47 | 18.47 | 18.25 | 18.25 | 2,226 | -0.48(-2.57%) |
| Feb 01, 2018 | 18.75 | 18.75 | 18.73 | 18.73 | 632 | +0.01(+0.06%) |
| Jan 30, 2018 | 18.72 | 18.72 | 18.72 | 7 | -0.16(-0.85%) | |
| Jan 29, 2018 | 18.84 | 18.89 | 18.84 | 18.88 | 984 | -0.23(-1.20%) |
| Jan 26, 2018 | 19.09 | 19.11 | 19.09 | 19.11 | 584 | +0.17(+0.92%) |
| Jan 25, 2018 | 18.95 | 18.95 | 18.93 | 18.93 | 1,657 | +0.04(+0.21%) |
| Jan 24, 2018 | 18.87 | 18.93 | 18.87 | 18.89 | 2,413 | +0.20(+1.04%) |
| Jan 23, 2018 | 18.68 | 18.70 | 18.68 | 18.70 | 512 | +0.28(+1.50%) |
| Jan 17, 2018 | 18.42 | 18.42 | 18.42 | 129 | +0.12(+0.66%) | |
| Jan 16, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 380 | +0.17(+0.96%) |
| Jan 11, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.03(+0.19%) | |
| Jan 10, 2018 | 18.11 | 18.11 | 18.09 | 333 | -0.02(-0.11%) | |
| Jan 09, 2018 | 18.13 | 18.13 | 18.11 | 18.11 | 1,237 | -0.05(-0.26%) |
| Jan 08, 2018 | 18.11 | 18.16 | 18.11 | 18.16 | 930 | +0.13(+0.75%) |
| Jan 04, 2018 | 18.03 | 18.03 | 18.03 | 169 | +0.07(+0.37%) | |
| Jan 03, 2018 | 17.95 | 17.96 | 17.95 | 17.96 | 597 | +0.18(+1.02%) |
| Jan 02, 2018 | 17.82 | 17.82 | 17.78 | 17.78 | 450 | +0.19(+1.07%) |
| Dec 29, 2017 | 17.59 | 17.59 | 17.59 | 0 | +0.12(+0.69%) | |
| Dec 28, 2017 | 17.47 | 17.47 | 17.47 | 17.47 | 832 | +0.12(+0.70%) |
| Dec 27, 2017 | 17.35 | 17.35 | 17.35 | 17.35 | 246 | +0.07(+0.43%) |
| Dec 26, 2017 | 17.27 | 17.27 | 17.27 | 17.27 | 179 | +0.01(+0.08%) |
| Dec 22, 2017 | 17.27 | 17.27 | 17.26 | 17.26 | 533 | +0.25(+1.49%) |
| Dec 19, 2017 | 17.01 | 17.01 | 17.01 | 76 | -0.09(-0.50%) | |
| Dec 18, 2017 | 17.09 | 17.09 | 17.09 | 17.09 | 149 | +0.13(+0.79%) |
| Dec 15, 2017 | 16.96 | 16.96 | 16.96 | 16.96 | 331 | +0.07(+0.44%) |
| Dec 13, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.30(+1.82%) | |
| Dec 12, 2017 | 16.58 | 16.58 | 16.58 | 16.58 | 313 | -0.12(-0.72%) |
| Dec 11, 2017 | 16.70 | 16.70 | 16.70 | 16.70 | 792 | +0.12(+0.73%) |
| Dec 08, 2017 | 16.58 | 16.60 | 16.58 | 16.58 | 1,715 | +0.07(+0.41%) |
| Dec 07, 2017 | 16.53 | 16.53 | 16.52 | 16.52 | 6,105 | -0.15(-0.88%) |
| Dec 06, 2017 | 16.64 | 16.68 | 16.64 | 16.66 | 3,802 | -0.15(-0.92%) |
| Dec 05, 2017 | 16.82 | 16.82 | 16.82 | 16.82 | 15,208 | +0.02(+0.13%) |
| Dec 04, 2017 | 16.80 | 16.80 | 16.80 | 16.80 | 168 | +0.12(+0.71%) |
| Dec 01, 2017 | 16.68 | 16.68 | 16.68 | 16.68 | 149 | +0.00(+0.00%) |
| Nov 30, 2017 | 16.74 | 16.74 | 16.68 | 16.68 | 3,511 | -0.07(-0.44%) |
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.