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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 50.03 | 49.64 | ↓$0.39 (-0.78%) | 49.64 | 50.03 | 521 |
| 2023-01-26 | 50.19 | 49.91 | ↓$0.28 (-0.56%) | 49.91 | 50.19 | 564 |
| 2023-01-25 | 49.71 | 49.57 | ↓$0.14 (-0.28%) | 49.57 | 49.71 | 591 |
| 2023-01-24 | 49.50 | 49.47 | ↓$0.03 (-0.06%) | 49.47 | 49.50 | 382 |
| 2023-01-23 | 49.76 | 49.44 | ↓$0.32 (-0.63%) | 49.44 | 49.76 | 422 |
| 2023-01-20 | 49.16 | 49.33 | ↑$0.17 (0.34%) | 49.08 | 49.41 | 0.96K |
| 2023-01-19 | 48.74 | 48.78 | ↑$0.04 (0.08%) | 48.74 | 49.08 | 1.20K |
| 2023-01-18 | 48.89 | 48.41 | ↓$0.48 (-0.98%) | 48.41 | 49.20 | 1.73K |
| 2023-01-17 | 48.47 | 48.78 | ↑$0.31 (0.65%) | 48.39 | 48.78 | 1.54K |
| 2023-01-13 | 48.36 | 48.73 | ↑$0.37 (0.76%) | 48.36 | 48.73 | 265 |
| 2023-01-12 | 48.39 | 48.35 | ↓$0.03 (-0.07%) | 48.35 | 48.61 | 2.22K |
| 2023-01-11 | 48.30 | 48.42 | ↑$0.12 (0.25%) | 48.29 | 48.55 | 1.89K |
| 2023-01-10 | 48.27 | 47.93 | ↓$0.34 (-0.70%) | 47.93 | 48.27 | 757 |
| 2023-01-09 | 47.95 | 47.99 | ↑$0.04 (0.09%) | 47.95 | 47.99 | 313 |
| 2023-01-06 | 47.56 | 47.56 | ↑$0.00 (0.00%) | 47.56 | 47.56 | 81 |
| 2023-01-05 | 46.24 | 46.59 | ↑$0.35 (0.77%) | 46.24 | 46.59 | 306 |
| 2023-01-04 | 46.04 | 46.43 | ↑$0.39 (0.85%) | 46.00 | 46.53 | 4.76K |
| 2023-01-03 | 45.41 | 45.56 | ↑$0.15 (0.32%) | 45.34 | 45.74 | 2.19K |
| 2022-12-30 | 45.63 | 45.21 | ↓$0.42 (-0.93%) | 44.98 | 45.63 | 2.50K |
| 2022-12-29 | 45.64 | 45.72 | ↑$0.08 (0.17%) | 45.62 | 45.72 | 2.60K |
| 2022-12-28 | 45.44 | 45.16 | ↓$0.28 (-0.62%) | 45.16 | 45.44 | 1.12K |
| 2022-12-27 | 45.67 | 45.71 | ↑$0.04 (0.09%) | 45.67 | 45.71 | 201 |
| 2022-12-23 | 44.90 | 44.85 | ↓$0.05 (-0.11%) | 44.57 | 44.90 | 3.18K |
| 2022-12-22 | 44.42 | 44.59 | ↑$0.17 (0.37%) | 44.42 | 44.59 | 0.91K |
| 2022-12-21 | 46.08 | 46.35 | ↑$0.27 (0.59%) | 46.08 | 46.35 | 250 |
| 2022-12-20 | 46.26 | 46.10 | ↓$0.16 (-0.35%) | 46.10 | 46.36 | 3.23K |
| 2022-12-19 | 46.52 | 46.36 | ↓$0.16 (-0.35%) | 46.36 | 46.52 | 311 |
| 2022-12-16 | 46.51 | 46.51 | ↑$0.00 (0.00%) | 46.51 | 46.51 | 126 |
| 2022-12-15 | 46.34 | 46.34 | ↑$0.00 (0.00%) | 46.34 | 46.47 | 446 |
| 2022-12-14 | 47.02 | 47.10 | ↑$0.08 (0.17%) | 46.90 | 47.16 | 877 |
Create an account or log in to view more rows.
$EMDV more shorts the better idc
$EMDV Spike it!
$EMDV we back boys
$EMDV not good
$EMDV get ready bears and bulls
$EMDV weak
$EMDV PT?
$EMDV prepare your cash to buy dip
$EMDV Waiting waiting waiting — you know for what !!! Announcement!!!
$EMDV Not another do nothing day