AAM S&P Emerging Markets High Dividend Value ETF (EEMD)
20.09
+0.02 (0.10%)
Inactive · Last trade price on Oct 16, 2024

EEMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202420.0920.0920.0920.0920.090.02%107
Oct 16, 202420.0520.0820.0420.0820.080.07%1,256
Oct 15, 202419.9920.0719.9920.0720.070.52%341
Oct 14, 202419.9520.0019.9219.9619.96-0.10%7,997
Oct 11, 202419.9519.9819.9519.9819.980.03%958
Oct 10, 202419.9119.9819.9119.9819.980.08%1,459
Oct 9, 202419.9819.9919.9619.9619.96-0.10%1,948
Oct 8, 202419.9620.0219.9419.9819.98-1.06%4,806
Oct 7, 202419.9920.1919.9920.1920.190.41%2,392
Oct 4, 202420.0020.1120.0020.1120.111.10%2,792
Oct 3, 202419.9619.9619.8419.8919.89-2.18%5,826
Oct 2, 202420.2620.3420.2620.3420.342.01%5,748
Oct 1, 202419.7919.9419.7819.9419.940.44%10,527
Sep 30, 202419.9619.9619.8519.8519.85-0.43%2,445
Sep 27, 202419.9020.0319.9019.9319.930.72%2,209
Sep 26, 202419.6519.8219.6019.7919.793.42%4,860
Sep 25, 202419.2219.2519.1419.1419.14-0.90%697
Sep 24, 202419.1719.3219.1719.3119.312.54%4,981
Sep 23, 202418.7318.8318.7318.8318.830.31%1,129
Sep 20, 202418.7718.7818.7618.7718.77-0.48%1,388
Sep 19, 202418.8118.8918.8018.8618.861.40%5,304
Sep 18, 202418.6518.8118.6018.6018.60-0.27%1,436
Sep 17, 202418.6718.6918.6218.6518.650.18%1,367
Sep 16, 202418.5818.6218.5818.6218.620.69%2,206
Sep 13, 202418.5018.5118.4918.4918.490.82%609
Sep 12, 202418.2718.3418.2718.3418.340.55%391
Sep 11, 202418.1618.2418.0318.2418.240.16%3,219
Sep 10, 202418.2118.2118.2118.2118.21-0.94%332
Sep 9, 202418.4618.4618.2518.3818.38-0.35%12,939
Sep 6, 202418.6418.6418.4418.4518.45-1.10%2,223
Sep 5, 202418.5918.6518.5718.6518.651.16%1,225
Sep 4, 202418.4918.5218.3918.4418.44-0.23%13,596
Sep 3, 202418.5518.5518.4718.4818.48-0.73%1,057
Aug 30, 202418.5918.6218.5918.6218.62-0.05%845
Aug 29, 202418.6518.6818.6318.6318.63-0.33%1,468
Aug 28, 202418.6718.7018.6718.6918.60-1.14%944
Aug 27, 202418.9118.9318.7518.9118.820.11%8,466
Aug 26, 202418.9118.9118.8618.8918.80-0.36%1,767
Aug 23, 202418.8519.0618.8518.9518.861.42%19,548
Aug 22, 202418.8418.8418.6518.6918.60-1.57%3,676
Aug 21, 202419.0119.0318.9418.9918.900.81%4,109
Aug 20, 202418.8018.8318.8018.8318.74-0.72%1,305
Aug 19, 202418.8518.9718.8518.9718.881.76%2,177
Aug 16, 202418.6518.6518.6218.6418.550.01%1,804
Aug 15, 202418.6718.6818.4918.6418.550.05%7,255
Aug 14, 202418.5818.6318.5718.6318.54-0.05%754
Aug 13, 202418.4818.6418.4818.6418.551.33%619
Aug 12, 202418.2518.4318.2518.4018.310.82%904
Aug 9, 202418.2518.2518.2518.2518.160.33%530
Aug 8, 202418.1518.2218.1518.1918.101.29%685