AAM S&P Emerging Markets Sector High Dividend (EEMD) Historical Stock Data
18.54 ↓0.07 (-0.37%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, EEMD is up 0.12% a day on average. There have been 19 days where AAM S&P Emerging Markets Sector High Dividend closed green and 11 days where EEMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 18.60 | 18.54 | ↓$0.06 (-0.33%) | 18.54 | 18.61 | 2.24K |
| 2023-01-26 | 18.69 | 18.61 | ↓$0.08 (-0.45%) | 18.57 | 18.69 | 9.64K |
| 2023-01-25 | 18.52 | 18.58 | ↑$0.05 (0.29%) | 18.52 | 18.58 | 2.65K |
| 2023-01-24 | 18.44 | 18.52 | ↑$0.08 (0.42%) | 18.44 | 18.52 | 2.42K |
| 2023-01-23 | 18.48 | 18.55 | ↑$0.08 (0.41%) | 18.48 | 18.57 | 2.24K |
| 2023-01-20 | 18.29 | 18.46 | ↑$0.18 (0.98%) | 18.29 | 18.48 | 855 |
| 2023-01-19 | 18.13 | 18.22 | ↑$0.09 (0.48%) | 18.13 | 18.22 | 1.07K |
| 2023-01-18 | 18.30 | 18.04 | ↓$0.26 (-1.45%) | 18.04 | 18.30 | 3.88K |
| 2023-01-17 | 17.98 | 18.17 | ↑$0.19 (1.04%) | 17.98 | 18.19 | 6.25K |
| 2023-01-13 | 17.83 | 17.92 | ↑$0.09 (0.50%) | 17.83 | 17.92 | 6.54K |
| 2023-01-12 | 17.94 | 17.96 | ↑$0.02 (0.11%) | 17.93 | 18.01 | 4.58K |
| 2023-01-11 | 17.84 | 17.90 | ↑$0.06 (0.36%) | 17.84 | 17.91 | 6.65K |
| 2023-01-10 | 17.98 | 18.01 | ↑$0.03 (0.19%) | 17.98 | 18.06 | 692 |
| 2023-01-09 | 18.09 | 18.00 | ↓$0.09 (-0.50%) | 18.00 | 18.10 | 6.88K |
| 2023-01-06 | 18.04 | 18.15 | ↑$0.11 (0.60%) | 18.04 | 18.15 | 719 |
| 2023-01-05 | 17.52 | 17.70 | ↑$0.18 (1.03%) | 17.50 | 17.70 | 1.38K |
| 2023-01-04 | 17.82 | 17.94 | ↑$0.12 (0.66%) | 17.79 | 17.94 | 118.58K |
| 2023-01-03 | 17.90 | 17.77 | ↓$0.13 (-0.72%) | 17.77 | 17.90 | 1.83K |
| 2022-12-30 | 17.76 | 17.76 | ↑$0.00 (0.00%) | 17.67 | 17.76 | 1.34K |
| 2022-12-29 | 17.87 | 17.85 | ↓$0.02 (-0.09%) | 17.85 | 17.89 | 2.79K |
| 2022-12-28 | 17.57 | 17.51 | ↓$0.05 (-0.29%) | 17.41 | 17.58 | 70.49K |
| 2022-12-27 | 17.84 | 17.88 | ↑$0.04 (0.22%) | 17.83 | 17.88 | 1.71K |
| 2022-12-23 | 17.76 | 17.71 | ↓$0.06 (-0.31%) | 17.69 | 17.76 | 4.33K |
| 2022-12-22 | 17.50 | 17.55 | ↑$0.05 (0.26%) | 17.49 | 17.55 | 2.10K |
| 2022-12-21 | 17.54 | 17.60 | ↑$0.06 (0.34%) | 17.54 | 17.60 | 171 |
| 2022-12-20 | 17.49 | 17.49 | ↓$0.00 (-0.01%) | 17.47 | 17.52 | 2.22K |
| 2022-12-19 | 17.58 | 17.52 | ↓$0.06 (-0.34%) | 17.50 | 17.58 | 11.24K |
| 2022-12-16 | 17.46 | 17.49 | ↑$0.04 (0.22%) | 17.46 | 17.49 | 228 |
| 2022-12-15 | 17.50 | 17.40 | ↓$0.10 (-0.59%) | 17.40 | 17.50 | 553 |
| 2022-12-14 | 17.55 | 17.64 | ↑$0.08 (0.48%) | 17.55 | 17.65 | 2.17K |
Create an account or log in to view more rows.
$EEMD -
Buy
buy
buy!
$EEMD bounce it!!
$EEMD no wonder price closed that way
$EEMD Buy Buy Buy
$EEMD today will be a nice green day LFG!!!
$EEMD bounce it!!
$EEMD is anyone really buying this shit
$EEMD it's going down??
$EEMD Overpower the algos!
$EEMD lmfao
lfg babies