ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) Historical Stock Data

49.46 ↓0.18 (-0.36%)
As of January 30, 2023, 9:30am EST.

Historical Data

In the past 30 trading days, EMDV is down -0.03% a day on average. There have been 17 days where ProShares MSCI Emerging Markets Dividend Growers ETF closed green and 13 days where EMDV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2750.0349.64↓$0.39 (-0.78%)49.6450.03521
2023-01-2650.1949.91↓$0.28 (-0.56%)49.9150.19564
2023-01-2549.7149.57↓$0.14 (-0.28%)49.5749.71591
2023-01-2449.5049.47↓$0.03 (-0.06%)49.4749.50382
2023-01-2349.7649.44↓$0.32 (-0.63%)49.4449.76422
2023-01-2049.1649.33↑$0.17 (0.34%)49.0849.410.96K
2023-01-1948.7448.78↑$0.04 (0.08%)48.7449.081.20K
2023-01-1848.8948.41↓$0.48 (-0.98%)48.4149.201.73K
2023-01-1748.4748.78↑$0.31 (0.65%)48.3948.781.54K
2023-01-1348.3648.73↑$0.37 (0.76%)48.3648.73265
2023-01-1248.3948.35↓$0.03 (-0.07%)48.3548.612.22K
2023-01-1148.3048.42↑$0.12 (0.25%)48.2948.551.89K
2023-01-1048.2747.93↓$0.34 (-0.70%)47.9348.27757
2023-01-0947.9547.99↑$0.04 (0.09%)47.9547.99313
2023-01-0647.5647.56↑$0.00 (0.00%)47.5647.5681
2023-01-0546.2446.59↑$0.35 (0.77%)46.2446.59306
2023-01-0446.0446.43↑$0.39 (0.85%)46.0046.534.76K
2023-01-0345.4145.56↑$0.15 (0.32%)45.3445.742.19K
2022-12-3045.6345.21↓$0.42 (-0.93%)44.9845.632.50K
2022-12-2945.6445.72↑$0.08 (0.17%)45.6245.722.60K
2022-12-2845.4445.16↓$0.28 (-0.62%)45.1645.441.12K
2022-12-2745.6745.71↑$0.04 (0.09%)45.6745.71201
2022-12-2344.9044.85↓$0.05 (-0.11%)44.5744.903.18K
2022-12-2244.4244.59↑$0.17 (0.37%)44.4244.590.91K
2022-12-2146.0846.35↑$0.27 (0.59%)46.0846.35250
2022-12-2046.2646.10↓$0.16 (-0.35%)46.1046.363.23K
2022-12-1946.5246.36↓$0.16 (-0.35%)46.3646.52311
2022-12-1646.5146.51↑$0.00 (0.00%)46.5146.51126
2022-12-1546.3446.34↑$0.00 (0.00%)46.3446.47446
2022-12-1447.0247.10↑$0.08 (0.17%)46.9047.16877
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BroughtToMyKnees

$EMDV Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
Modok

$EMDV Not another do nothing day

0 Like Report