Get the Stockscreener App
44.09
0.47%
0.2051
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Price History
The historical daily chart and data for Proshares Msci Emerging Markets Dividend Growers Etf stock (EMDV), show that the latest closing stock price as of November 27, 2024, is $44.09.
- Proshares Msci Emerging Markets Dividend Growers Etf all-time high stock price is $51.29, occurred on October 07, 2024.
- The lowest Proshares Msci Emerging Markets Dividend Growers Etf stock price recorded was $0.00 on July 09, 2024. Since then, Proshares Msci Emerging Markets Dividend Growers Etf's stock price has risen over to $44.09 now.
- The 52-week high stock price for EMDV is $51.29, representing a 16.32% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMDV is $35.58, indicating a -19.31% decrease from the current share price, occurred on April 01, 2024.
The table below shows more information about EMDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $44.09 | $44.09 | $0.0006 | 166.0 | +0.47% |
| Nov 26, 2024 | $43.93 | $43.77 | $0.1556 | 911.0 | -0.41% |
| Nov 25, 2024 | $44.07 | $44.07 | $0.00 | 46.00 | +0.11% |
| Nov 22, 2024 | $44.02 | $43.79 | $0.2331 | 771.0 | -0.88% |
| Nov 21, 2024 | $44.41 | $44.41 | $0.00 | 42.00 | +0.22% |
| Nov 20, 2024 | $44.32 | $44.17 | $0.1471 | 475.0 | -0.03% |
| Nov 19, 2024 | $44.33 | $44.33 | $0.0025 | 242.0 | -0.57% |
| Nov 18, 2024 | $44.59 | $44.49 | $0.0974 | 376.0 | +0.74% |
| Nov 15, 2024 | $44.26 | $44.26 | $0.00 | 7.00 | -0.24% |
| Nov 14, 2024 | $44.37 | $44.37 | $0.00 | 52.00 | -0.98% |
| Nov 13, 2024 | $44.81 | $44.81 | $0.00 | 0.00 | +0.09% |
| Nov 12, 2024 | $44.77 | $44.75 | $0.0133 | 115.0 | -2.31% |
| Nov 11, 2024 | $45.82 | $45.82 | $0.00 | 1.00 | +0.98% |
| Nov 08, 2024 | $45.38 | $45.38 | $0.00 | 18.00 | -3.05% |
| Nov 07, 2024 | $46.81 | $46.61 | $0.194 | 358.0 | +3.06% |
| Nov 06, 2024 | $45.42 | $45.42 | $0.00 | 16.00 | -0.55% |
| Nov 05, 2024 | $45.67 | $45.56 | $0.1061 | 503.0 | +1.44% |
| Nov 04, 2024 | $45.09 | $45.02 | $0.0727 | 235.0 | +0.66% |
| Nov 01, 2024 | $44.72 | $44.71 | $0.0135 | 245.0 | -0.05% |
| Oct 31, 2024 | $44.75 | $44.58 | $0.1715 | 301.0 | -0.80% |
| Oct 30, 2024 | $45.11 | $45.11 | $0.00 | 6.00 | -0.79% |
| Oct 29, 2024 | $45.47 | $45.47 | $0.00 | 23.00 | -0.99% |
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Msci Emerging Markets Dividend Growers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Msci Emerging Markets Dividend Growers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $46.81 | $43.77 | $3.04 | 4,745.0 | -1.46% |
| Oct, 2024 | $51.29 | $44.58 | $6.71 | 17,446.0 | -5.44% |
| Sep, 2024 | $47.32 | $42.15 | $5.17 | 3,145.0 | +7.75% |
| Aug, 2024 | $44.08 | $42.13 | $1.95 | 8,731.0 | -0.03% |
| Jul, 2024 | $44.49 | $43.27 | $1.22 | 6,405.0 | +1.59% |
| Jun, 2024 | $44.47 | $42.97 | $1.50 | 9,191.0 | -1.29% |
| May, 2024 | $45.87 | $43.77 | $2.10 | 43,372.0 | +0.10% |
| Apr, 2024 | $44.21 | $35.58 | $8.63 | 23,428.0 | +0.29% |
| Mar, 2024 | $44.69 | $43.20 | $1.49 | 9,623.0 | -1.21% |
| Feb, 2024 | $45.01 | $42.29 | $2.72 | 18,501.0 | +4.64% |
| Jan, 2024 | $43.76 | $41.72 | $2.04 | 13,009.0 | -3.87% |
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.15 | $42.32 | $1.83 | 26,048.0 | +0.98% |
| Nov, 2023 | $44.09 | $41.52 | $2.57 | 26,569.0 | +4.90% |
| Oct, 2023 | $43.23 | $40.59 | $2.64 | 32,511.0 | +0.00% |
0.04%
0.54%
Cap:
|
Volume (24h):