AAM S&P Emerging Markets Sector High Dividend (EEMD) Historical Stock Data
18.10 ↑0.06 (0.34%)
As of April 23, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, EEMD is down -0.03% a day on average. There have been 10 days where AAM S&P Emerging Markets Sector High Dividend closed green and 20 days where EEMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.04 | 18.04 | ↓$0.00 (-0.01%) | 17.99 | 18.07 | 1.18K |
| 2024-04-23 | 17.91 | 18.13 | ↑$0.22 (1.22%) | 17.91 | 18.13 | 1.34K |
| 2024-04-22 | 17.93 | 18.13 | ↑$0.20 (1.13%) | 17.93 | 18.15 | 2.47K |
| 2024-04-19 | 18.00 | 18.02 | ↑$0.02 (0.10%) | 18.00 | 18.02 | 1.20K |
| 2024-04-18 | 17.99 | 17.95 | ↓$0.04 (-0.21%) | 17.93 | 18.01 | 1.87K |
| 2024-04-17 | 17.95 | 17.95 | ↓$0.00 (-0.02%) | 17.95 | 17.97 | 735 |
| 2024-04-16 | 17.93 | 17.87 | ↓$0.06 (-0.33%) | 17.86 | 17.93 | 1.86K |
| 2024-04-15 | 18.20 | 18.10 | ↓$0.10 (-0.57%) | 18.05 | 18.20 | 6.30K |
| 2024-04-12 | 18.21 | 18.11 | ↓$0.11 (-0.58%) | 18.03 | 18.21 | 6.73K |
| 2024-04-11 | 18.35 | 18.34 | ↓$0.01 (-0.03%) | 18.32 | 18.37 | 676 |
| 2024-04-10 | 18.27 | 18.27 | ↓$0.00 (-0.01%) | 18.27 | 18.27 | 337 |
| 2024-04-09 | 18.32 | 18.44 | ↑$0.12 (0.66%) | 18.32 | 18.45 | 1.77K |
| 2024-04-08 | 18.28 | 18.31 | ↑$0.03 (0.14%) | 18.26 | 18.33 | 3.13K |
| 2024-04-05 | 18.07 | 18.07 | ↑$0.00 (0.01%) | 18.02 | 18.10 | 3.12K |
| 2024-04-04 | 18.28 | 18.15 | ↓$0.13 (-0.71%) | 18.15 | 18.35 | 3.35K |
| 2024-04-03 | 18.14 | 18.16 | ↑$0.02 (0.09%) | 18.08 | 18.19 | 3.27K |
| 2024-04-02 | 18.16 | 18.15 | ↓$0.01 (-0.07%) | 18.15 | 18.17 | 1K |
| 2024-04-01 | 18.20 | 18.10 | ↓$0.10 (-0.52%) | 18.10 | 18.20 | 1.67K |
| 2024-03-28 | 18.27 | 18.27 | ↓$0.00 (0.00%) | 18.23 | 18.30 | 5.64K |
| 2024-03-27 | 18.30 | 18.38 | ↑$0.08 (0.46%) | 18.30 | 18.38 | 1.16K |
| 2024-03-26 | 18.30 | 18.31 | ↑$0.01 (0.06%) | 18.28 | 18.36 | 1.50K |
| 2024-03-25 | 18.64 | 18.58 | ↓$0.06 (-0.31%) | 18.58 | 18.64 | 1.75K |
| 2024-03-22 | 18.68 | 18.61 | ↓$0.07 (-0.37%) | 18.60 | 18.68 | 0.98K |
| 2024-03-21 | 18.90 | 18.87 | ↓$0.03 (-0.13%) | 18.87 | 18.90 | 1.27K |
| 2024-03-20 | 18.93 | 18.93 | ↑$0.00 (0.00%) | 18.93 | 18.93 | 158 |
| 2024-03-19 | 18.76 | 18.74 | ↓$0.02 (-0.10%) | 18.74 | 18.77 | 4.76K |
| 2024-03-18 | 18.78 | 18.76 | ↓$0.02 (-0.08%) | 18.74 | 18.78 | 1.76K |
| 2024-03-15 | 18.85 | 18.79 | ↓$0.06 (-0.33%) | 18.79 | 18.85 | 521 |
| 2024-03-14 | 18.91 | 18.89 | ↓$0.02 (-0.10%) | 18.89 | 18.91 | 2.22K |
| 2024-03-13 | 19.04 | 19.01 | ↓$0.03 (-0.16%) | 19.01 | 19.04 | 1.30K |
Create an account or log in to view more rows.
$EEMD Here we go!!!
$EEMD today feels different to the moon
$EEMD we finna be at the top yo
$EEMD gap it slap it ask it !
$EEMD Algorithms are playing games
$EEMD hold
$EEMD Mindset is key
$EEMD nice day!
$EEMD about to pop IMHO
$EEMD -
Buy
buy
buy!