AAM S&P Emerging Markets High Dividend Value ETF (EEMD) Historical Stock Data
20.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEMD is up 0.14% a day on average. There have been 21 days where AAM S&P Emerging Markets High Dividend Value ETF closed green and 9 days where EEMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 20.09 | 20.09 | ↑$0.00 (0.00%) | 20.09 | 20.09 | 107 |
| 2024-10-16 | 20.05 | 20.08 | ↑$0.03 (0.15%) | 20.04 | 20.08 | 1.26K |
| 2024-10-15 | 19.99 | 20.07 | ↑$0.08 (0.38%) | 19.99 | 20.07 | 341 |
| 2024-10-14 | 19.95 | 19.96 | ↑$0.01 (0.07%) | 19.92 | 20.00 | 8K |
| 2024-10-11 | 19.95 | 19.98 | ↑$0.03 (0.15%) | 19.95 | 19.98 | 0.96K |
| 2024-10-10 | 19.91 | 19.98 | ↑$0.07 (0.33%) | 19.91 | 19.98 | 1.46K |
| 2024-10-09 | 19.98 | 19.96 | ↓$0.02 (-0.11%) | 19.96 | 19.99 | 1.95K |
| 2024-10-08 | 19.96 | 19.98 | ↑$0.02 (0.10%) | 19.95 | 20.02 | 4.81K |
| 2024-10-07 | 19.99 | 20.19 | ↑$0.20 (1.02%) | 19.99 | 20.19 | 2.39K |
| 2024-10-04 | 20.00 | 20.11 | ↑$0.11 (0.55%) | 20.00 | 20.11 | 2.79K |
| 2024-10-03 | 19.96 | 19.89 | ↓$0.07 (-0.34%) | 19.84 | 19.96 | 5.83K |
| 2024-10-02 | 20.26 | 20.34 | ↑$0.07 (0.37%) | 20.26 | 20.34 | 5.75K |
| 2024-10-01 | 19.79 | 19.93 | ↑$0.14 (0.73%) | 19.78 | 19.93 | 10.53K |
| 2024-09-30 | 19.96 | 19.85 | ↓$0.11 (-0.54%) | 19.85 | 19.96 | 2.45K |
| 2024-09-27 | 19.90 | 19.93 | ↑$0.03 (0.16%) | 19.90 | 20.03 | 2.21K |
| 2024-09-26 | 19.65 | 19.79 | ↑$0.14 (0.71%) | 19.60 | 19.82 | 4.86K |
| 2024-09-25 | 19.22 | 19.14 | ↓$0.09 (-0.45%) | 19.14 | 19.25 | 697 |
| 2024-09-24 | 19.17 | 19.31 | ↑$0.14 (0.73%) | 19.17 | 19.32 | 4.98K |
| 2024-09-23 | 18.73 | 18.83 | ↑$0.10 (0.53%) | 18.73 | 18.83 | 1.13K |
| 2024-09-20 | 18.77 | 18.77 | ↑$0.00 (0.01%) | 18.76 | 18.78 | 1.39K |
| 2024-09-19 | 18.81 | 18.86 | ↑$0.05 (0.28%) | 18.80 | 18.89 | 5.30K |
| 2024-09-18 | 18.65 | 18.60 | ↓$0.05 (-0.25%) | 18.60 | 18.80 | 1.44K |
| 2024-09-17 | 18.67 | 18.65 | ↓$0.02 (-0.10%) | 18.65 | 18.68 | 1.37K |
| 2024-09-16 | 18.58 | 18.62 | ↑$0.04 (0.20%) | 18.58 | 18.62 | 2.21K |
| 2024-09-13 | 18.50 | 18.49 | ↓$0.01 (-0.05%) | 18.49 | 18.51 | 609 |
| 2024-09-12 | 18.27 | 18.34 | ↑$0.07 (0.38%) | 18.27 | 18.34 | 391 |
| 2024-09-11 | 18.16 | 18.24 | ↑$0.09 (0.47%) | 18.03 | 18.24 | 3.21K |
| 2024-09-10 | 18.21 | 18.21 | ↑$0.00 (0.00%) | 18.21 | 18.21 | 332 |
| 2024-09-09 | 18.46 | 18.38 | ↓$0.07 (-0.39%) | 18.25 | 18.46 | 12.94K |
| 2024-09-06 | 18.64 | 18.45 | ↓$0.19 (-1.03%) | 18.44 | 18.64 | 2.22K |
Create an account or log in to view more rows.
$EEMD how low can she go
$EEMD wtf is that dump
$EEMD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EEMD buy the fear
$EEMD come on bulls we can do it
don’t let bears win
$EEMD has just been halted from trading.
$EEMD what happens?
$EEMD Here we go!!!
$EEMD today feels different to the moon
$EEMD we finna be at the top yo