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

44.74 ↓0.52 (-1.14%)
As of May 23, 2024, 11:39am EST.

Historical Data

In the past 30 trading days, EMDV is up 0.07% a day on average. There have been 25 days where ProShares MSCI Emerging Markets Dividend Growers ETF closed green and 5 days where EMDV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2344.7444.74↑$0.00 (0.00%)44.7444.7448
2024-05-2245.2845.26↓$0.02 (-0.05%)45.2545.283.35K
2024-05-2145.4945.49↑$0.00 (0.00%)45.4945.49297
2024-05-2045.7345.73↑$0.00 (0.00%)45.7345.7358
2024-05-1745.8045.87↑$0.07 (0.15%)45.8045.87204
2024-05-1645.4545.48↑$0.02 (0.05%)45.4545.48191
2024-05-1545.0145.13↑$0.12 (0.27%)45.0145.131.11K
2024-05-1444.9444.97↑$0.03 (0.06%)44.9445.052.07K
2024-05-1345.1745.17↑$0.00 (0.00%)45.1745.1710
2024-05-1044.9944.99↑$0.00 (0.00%)44.9944.9929
2024-05-0944.6744.75↑$0.08 (0.18%)44.6744.7534.23K
2024-05-0844.5044.62↑$0.12 (0.27%)44.5044.62138
2024-05-0744.8544.85↑$0.00 (0.00%)44.8544.851
2024-05-0644.7944.78↓$0.01 (-0.02%)44.7844.79427
2024-05-0344.9144.91↑$0.00 (0.00%)44.9144.918
2024-05-0244.4044.83↑$0.43 (0.96%)44.4044.83207
2024-05-0143.7743.81↑$0.04 (0.09%)43.7743.81101
2024-04-3043.8943.76↓$0.13 (-0.29%)43.4743.89604
2024-04-2944.1944.21↑$0.02 (0.05%)44.0344.21303
2024-04-2643.3743.67↑$0.30 (0.69%)43.3743.671.01K
2024-04-2543.1543.28↑$0.13 (0.31%)43.1543.28354
2024-04-2443.2243.22↑$0.00 (0.00%)43.2243.22253
2024-04-2343.2343.19↓$0.04 (-0.08%)43.1943.23218
2024-04-2243.1343.13↑$0.00 (0.00%)43.1343.137
2024-04-1943.0343.03↑$0.00 (0.00%)43.0343.0351
2024-04-1842.9643.08↑$0.12 (0.27%)42.9643.08216
2024-04-1742.8842.88↑$0.00 (0.00%)42.8842.884
2024-04-1642.7342.73↑$0.00 (0.00%)42.7342.7374
2024-04-1543.2242.90↓$0.32 (-0.75%)42.9043.22618
2024-04-1242.6242.62↑$0.00 (0.00%)42.6242.62252
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$EMDV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
SayMyName

$EMDV hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report