AAM S&P Emerging Markets High Dividend Value ETF (EEMD)
20.09
+0.01 (0.02%)
Inactive · Last trade price
on Oct 16, 2024
EEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.02% | 107 |
| Oct 16, 2024 | 20.05 | 20.08 | 20.04 | 20.08 | 20.08 | 0.07% | 1,256 |
| Oct 15, 2024 | 19.99 | 20.07 | 19.99 | 20.07 | 20.07 | 0.52% | 341 |
| Oct 14, 2024 | 19.95 | 20.00 | 19.92 | 19.96 | 19.96 | -0.10% | 7,997 |
| Oct 11, 2024 | 19.95 | 19.98 | 19.95 | 19.98 | 19.98 | 0.03% | 958 |
| Oct 10, 2024 | 19.91 | 19.98 | 19.91 | 19.98 | 19.98 | 0.08% | 1,459 |
| Oct 9, 2024 | 19.98 | 19.99 | 19.96 | 19.96 | 19.96 | -0.10% | 1,948 |
| Oct 8, 2024 | 19.96 | 20.02 | 19.94 | 19.98 | 19.98 | -1.06% | 4,806 |
| Oct 7, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 20.19 | 0.41% | 2,392 |
| Oct 4, 2024 | 20.00 | 20.11 | 20.00 | 20.11 | 20.11 | 1.10% | 2,792 |
| Oct 3, 2024 | 19.96 | 19.96 | 19.84 | 19.89 | 19.89 | -2.18% | 5,826 |
| Oct 2, 2024 | 20.26 | 20.34 | 20.26 | 20.34 | 20.34 | 2.01% | 5,748 |
| Oct 1, 2024 | 19.79 | 19.94 | 19.78 | 19.94 | 19.94 | 0.44% | 10,527 |
| Sep 30, 2024 | 19.96 | 19.96 | 19.85 | 19.85 | 19.85 | -0.43% | 2,445 |
| Sep 27, 2024 | 19.90 | 20.03 | 19.90 | 19.93 | 19.93 | 0.72% | 2,209 |
| Sep 26, 2024 | 19.65 | 19.82 | 19.60 | 19.79 | 19.79 | 3.42% | 4,860 |
| Sep 25, 2024 | 19.22 | 19.25 | 19.14 | 19.14 | 19.14 | -0.90% | 697 |
| Sep 24, 2024 | 19.17 | 19.32 | 19.17 | 19.31 | 19.31 | 2.54% | 4,981 |
| Sep 23, 2024 | 18.73 | 18.83 | 18.73 | 18.83 | 18.83 | 0.31% | 1,129 |
| Sep 20, 2024 | 18.77 | 18.78 | 18.76 | 18.77 | 18.77 | -0.48% | 1,388 |
| Sep 19, 2024 | 18.81 | 18.89 | 18.80 | 18.86 | 18.86 | 1.40% | 5,304 |
| Sep 18, 2024 | 18.65 | 18.81 | 18.60 | 18.60 | 18.60 | -0.27% | 1,436 |
| Sep 17, 2024 | 18.67 | 18.69 | 18.62 | 18.65 | 18.65 | 0.18% | 1,367 |
| Sep 16, 2024 | 18.58 | 18.62 | 18.58 | 18.62 | 18.62 | 0.69% | 2,206 |
| Sep 13, 2024 | 18.50 | 18.51 | 18.49 | 18.49 | 18.49 | 0.82% | 609 |
| Sep 12, 2024 | 18.27 | 18.34 | 18.27 | 18.34 | 18.34 | 0.55% | 391 |
| Sep 11, 2024 | 18.16 | 18.24 | 18.03 | 18.24 | 18.24 | 0.16% | 3,219 |
| Sep 10, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.94% | 332 |
| Sep 9, 2024 | 18.46 | 18.46 | 18.25 | 18.38 | 18.38 | -0.35% | 12,939 |
| Sep 6, 2024 | 18.64 | 18.64 | 18.44 | 18.45 | 18.45 | -1.10% | 2,223 |
| Sep 5, 2024 | 18.59 | 18.65 | 18.57 | 18.65 | 18.65 | 1.16% | 1,225 |
| Sep 4, 2024 | 18.49 | 18.52 | 18.39 | 18.44 | 18.44 | -0.23% | 13,596 |
| Sep 3, 2024 | 18.55 | 18.55 | 18.47 | 18.48 | 18.48 | -0.73% | 1,057 |
| Aug 30, 2024 | 18.59 | 18.62 | 18.59 | 18.62 | 18.62 | -0.05% | 845 |
| Aug 29, 2024 | 18.65 | 18.68 | 18.63 | 18.63 | 18.63 | -0.33% | 1,468 |
| Aug 28, 2024 | 18.67 | 18.70 | 18.67 | 18.69 | 18.60 | -1.14% | 944 |
| Aug 27, 2024 | 18.91 | 18.93 | 18.75 | 18.91 | 18.82 | 0.11% | 8,466 |
| Aug 26, 2024 | 18.91 | 18.91 | 18.86 | 18.89 | 18.80 | -0.36% | 1,767 |
| Aug 23, 2024 | 18.85 | 19.06 | 18.85 | 18.95 | 18.86 | 1.42% | 19,548 |
| Aug 22, 2024 | 18.84 | 18.84 | 18.65 | 18.69 | 18.60 | -1.57% | 3,676 |
| Aug 21, 2024 | 19.01 | 19.03 | 18.94 | 18.99 | 18.90 | 0.81% | 4,109 |
| Aug 20, 2024 | 18.80 | 18.83 | 18.80 | 18.83 | 18.74 | -0.72% | 1,305 |
| Aug 19, 2024 | 18.85 | 18.97 | 18.85 | 18.97 | 18.88 | 1.76% | 2,177 |
| Aug 16, 2024 | 18.65 | 18.65 | 18.62 | 18.64 | 18.55 | 0.01% | 1,804 |
| Aug 15, 2024 | 18.67 | 18.68 | 18.49 | 18.64 | 18.55 | 0.05% | 7,255 |
| Aug 14, 2024 | 18.58 | 18.63 | 18.57 | 18.63 | 18.54 | -0.05% | 754 |
| Aug 13, 2024 | 18.48 | 18.64 | 18.48 | 18.64 | 18.55 | 1.33% | 619 |
| Aug 12, 2024 | 18.25 | 18.43 | 18.25 | 18.40 | 18.31 | 0.82% | 904 |
| Aug 9, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.16 | 0.33% | 530 |
| Aug 8, 2024 | 18.15 | 18.22 | 18.15 | 18.19 | 18.10 | 1.29% | 685 |
| Aug 7, 2024 | 18.10 | 18.10 | 17.95 | 17.95 | 17.87 | 0.84% | 1,177 |
| Aug 6, 2024 | 17.80 | 17.81 | 17.80 | 17.81 | 17.72 | 0.87% | 563 |
| Aug 5, 2024 | 17.25 | 17.69 | 17.25 | 17.65 | 17.57 | -2.70% | 5,037 |
| Aug 2, 2024 | 18.12 | 18.14 | 18.11 | 18.14 | 18.05 | -0.31% | 1,444 |
| Aug 1, 2024 | 18.38 | 18.38 | 18.20 | 18.20 | 18.11 | -0.77% | 1,556 |
| Jul 31, 2024 | 18.31 | 18.34 | 18.31 | 18.34 | 18.25 | 0.94% | 3,009 |
| Jul 30, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.08 | -0.91% | 668 |
| Jul 29, 2024 | 18.30 | 18.35 | 18.30 | 18.34 | 18.16 | 0.16% | 5,684 |
| Jul 26, 2024 | 18.29 | 18.31 | 18.24 | 18.31 | 18.13 | 0.77% | 1,494 |
| Jul 25, 2024 | 18.28 | 18.28 | 18.17 | 18.17 | 17.99 | -0.56% | 1,872 |
| Jul 24, 2024 | 18.41 | 18.41 | 18.22 | 18.27 | 18.09 | -0.33% | 11,742 |
| Jul 23, 2024 | 18.25 | 18.33 | 18.22 | 18.33 | 18.15 | 0.11% | 14,626 |
| Jul 22, 2024 | 18.26 | 18.32 | 18.26 | 18.31 | 18.13 | 1.19% | 2,185 |
| Jul 19, 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 17.92 | -1.25% | 809 |
| Jul 18, 2024 | 18.48 | 18.49 | 18.33 | 18.33 | 18.15 | -0.83% | 1,049 |
| Jul 17, 2024 | 18.51 | 18.51 | 18.48 | 18.48 | 18.30 | -0.71% | 1,376 |
| Jul 16, 2024 | 18.54 | 18.61 | 18.54 | 18.61 | 18.43 | 0.49% | 642 |
| Jul 15, 2024 | 18.64 | 18.64 | 18.52 | 18.52 | 18.34 | -0.77% | 3,080 |
| Jul 12, 2024 | 18.62 | 18.69 | 18.60 | 18.66 | 18.48 | 0.36% | 4,339 |
| Jul 11, 2024 | 18.61 | 18.61 | 18.59 | 18.60 | 18.42 | 0.88% | 499 |
| Jul 10, 2024 | 18.42 | 18.44 | 18.39 | 18.43 | 18.25 | 0.12% | 2,407 |
| Jul 9, 2024 | 18.42 | 18.43 | 18.39 | 18.41 | 18.23 | -0.34% | 1,697 |
| Jul 8, 2024 | 18.45 | 18.48 | 18.38 | 18.47 | 18.29 | -0.90% | 3,898 |
| Jul 5, 2024 | 18.96 | 18.96 | 18.53 | 18.64 | 18.46 | 0.46% | 5,059 |
| Jul 3, 2024 | 18.47 | 18.56 | 18.47 | 18.56 | 18.38 | 1.12% | 1,620 |
| Jul 2, 2024 | 18.30 | 18.35 | 18.29 | 18.35 | 18.17 | 0.74% | 1,749 |
| Jul 1, 2024 | 18.37 | 18.37 | 18.22 | 18.22 | 18.04 | -0.36% | 1,011 |
| Jun 28, 2024 | 18.31 | 18.32 | 18.26 | 18.28 | 18.10 | 0.38% | 2,444 |
| Jun 27, 2024 | 18.23 | 18.25 | 18.19 | 18.21 | 18.03 | -0.63% | 5,593 |
| Jun 26, 2024 | 18.38 | 18.38 | 18.28 | 18.33 | 18.06 | -0.29% | 9,929 |
| Jun 25, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.11 | -0.33% | 420 |
| Jun 24, 2024 | 18.47 | 18.52 | 18.42 | 18.44 | 18.17 | -0.19% | 3,685 |
| Jun 21, 2024 | 18.47 | 18.48 | 18.47 | 18.48 | 18.21 | 0.18% | 1,267 |
| Jun 20, 2024 | 18.43 | 18.44 | 18.40 | 18.44 | 18.18 | 0.35% | 566 |
| Jun 18, 2024 | 18.34 | 18.41 | 18.32 | 18.38 | 18.11 | 1.19% | 1,198 |
| Jun 17, 2024 | 18.07 | 18.17 | 18.07 | 18.16 | 17.90 | 0.04% | 1,006 |
| Jun 14, 2024 | 18.18 | 18.18 | 18.09 | 18.16 | 17.89 | -0.12% | 6,215 |
| Jun 13, 2024 | 18.12 | 18.18 | 18.12 | 18.18 | 17.91 | -0.53% | 760 |
| Jun 12, 2024 | 18.37 | 18.37 | 18.27 | 18.27 | 18.01 | 0.16% | 591 |
| Jun 11, 2024 | 18.37 | 18.37 | 18.20 | 18.25 | 17.98 | -0.88% | 5,448 |
| Jun 10, 2024 | 18.41 | 18.43 | 18.38 | 18.41 | 18.14 | 0.07% | 2,370 |
| Jun 7, 2024 | 18.45 | 18.51 | 18.39 | 18.39 | 18.13 | -1.27% | 3,518 |
| Jun 6, 2024 | 18.61 | 18.63 | 18.52 | 18.63 | 18.36 | 0.79% | 1,522 |
| Jun 5, 2024 | 18.47 | 18.51 | 18.47 | 18.48 | 18.22 | -0.10% | 4,683 |
| Jun 4, 2024 | 18.51 | 18.54 | 18.50 | 18.50 | 18.23 | -0.64% | 958 |
| Jun 3, 2024 | 18.85 | 18.85 | 18.58 | 18.62 | 18.35 | -0.53% | 22,245 |
| May 31, 2024 | 18.75 | 18.80 | 18.62 | 18.72 | 18.45 | -0.65% | 3,826 |
| May 30, 2024 | 18.84 | 18.88 | 18.80 | 18.85 | 18.57 | -1.13% | 2,527 |
| May 29, 2024 | 19.14 | 19.21 | 19.04 | 19.06 | 18.69 | -1.46% | 2,986 |
| May 28, 2024 | 19.41 | 19.43 | 19.34 | 19.34 | 18.97 | 0.62% | 2,872 |