AAM S&P Developed Markets High Dividend Value (DMDV) Historical Stock Data
22.51 ↑0.68 (3.11%)
As of April 2, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, DMDV is down -0.06% a day on average. There have been 22 days where AAM S&P Developed Markets High Dividend Value closed green and 8 days where DMDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.83 | 21.83 | ↑$0.00 (0.00%) | 21.83 | 21.83 | 20 |
| 2024-04-17 | 21.81 | 21.81 | ↑$0.00 (0.00%) | 21.81 | 21.81 | 12 |
| 2024-04-16 | 21.76 | 21.72 | ↓$0.04 (-0.19%) | 21.72 | 21.76 | 348 |
| 2024-04-15 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.93 | 21.93 | 138 |
| 2024-04-12 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.06 | 22.06 | 3 |
| 2024-04-11 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 4 |
| 2024-04-10 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 5 |
| 2024-04-09 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 15 |
| 2024-04-08 | 22.62 | 22.62 | ↓$0.00 (-0.02%) | 22.62 | 22.62 | 156 |
| 2024-04-05 | 22.44 | 22.48 | ↑$0.03 (0.15%) | 22.44 | 22.48 | 249 |
| 2024-04-04 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.48 | 22.48 | 30 |
| 2024-04-03 | 22.55 | 22.57 | ↑$0.02 (0.09%) | 22.55 | 22.57 | 119 |
| 2024-04-02 | 22.51 | 22.46 | ↓$0.05 (-0.22%) | 22.45 | 22.51 | 493 |
| 2024-04-01 | 22.61 | 22.61 | ↑$0.01 (0.02%) | 22.56 | 22.61 | 892 |
| 2024-03-28 | 22.69 | 22.69 | ↑$0.00 (0.00%) | 22.69 | 22.69 | 141 |
| 2024-03-27 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.71 | 35 |
| 2024-03-26 | 22.60 | 22.51 | ↓$0.09 (-0.42%) | 22.51 | 22.60 | 115 |
| 2024-03-25 | 22.59 | 22.57 | ↓$0.02 (-0.07%) | 22.57 | 22.59 | 210 |
| 2024-03-22 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.60 | 22.60 | 29 |
| 2024-03-21 | 22.66 | 22.64 | ↓$0.02 (-0.09%) | 22.64 | 22.66 | 0.97K |
| 2024-03-20 | 22.69 | 22.69 | ↑$0.00 (0.00%) | 22.69 | 22.69 | 21 |
| 2024-03-19 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 94 |
| 2024-03-18 | 22.40 | 22.45 | ↑$0.05 (0.24%) | 22.40 | 22.45 | 1.25K |
| 2024-03-15 | 22.49 | 22.44 | ↓$0.05 (-0.22%) | 22.44 | 22.49 | 106 |
| 2024-03-14 | 22.40 | 22.40 | ↑$0.00 (0.00%) | 22.40 | 22.40 | 43 |
| 2024-03-13 | 22.66 | 22.66 | ↑$0.00 (0.00%) | 22.66 | 22.66 | 108 |
| 2024-03-12 | 22.67 | 22.67 | ↑$0.00 (0.00%) | 22.67 | 22.67 | 7 |
| 2024-03-11 | 22.80 | 22.55 | ↓$0.25 (-1.10%) | 22.55 | 22.80 | 100 |
| 2024-03-08 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 11 |
| 2024-03-07 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 3 |
Create an account or log in to view more rows.
$DMDV the price is wrong
$DMDV She's gettin' ready to...
$DMDV buying!
$DMDV hint hint this is when you buy a few
$DMDV yeeeeeee haw
$DMDV BULLS ALPHA
BEARS BETA
$DMDV my lotto for earnings
$DMDV shaking weak hands that’s all
$DMDV buy and hold and get rewarded
$DMDV last chance to load imo