ProShares MSCI Emerg Mkts Div Growers (EMDV)
44.78
-0.12
(-0.27%)
USD |
BATS |
May 06, 16:00
44.78
0.00 (0.00%)
After-Hours: 16:05
EMDV Price: 44.78 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 8.000 |
May 02, 2024 | 44.40 | 44.83 | 44.40 | 44.83 | 207.00 |
May 01, 2024 | 43.77 | 43.81 | 43.77 | 43.81 | 101.00 |
Apr 30, 2024 | 43.89 | 43.89 | 43.46 | 43.76 | 604.00 |
Apr 29, 2024 | 44.18 | 44.21 | 44.03 | 44.21 | 303.00 |
Apr 26, 2024 | 43.37 | 43.67 | 43.37 | 43.67 | 1008.00 |
Apr 25, 2024 | 43.14 | 43.28 | 43.14 | 43.28 | 354.00 |
Apr 24, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 253.00 |
Apr 23, 2024 | 43.23 | 43.23 | 43.19 | 43.19 | 218.00 |
Apr 22, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 7.000 |
Apr 19, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 51.00 |
Apr 18, 2024 | 42.96 | 43.08 | 42.96 | 43.08 | 216.00 |
Apr 17, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 4.000 |
Apr 16, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 74.00 |
Apr 15, 2024 | 43.22 | 43.22 | 42.90 | 42.90 | 618.00 |
Apr 12, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 252.00 |
Apr 11, 2024 | 43.45 | 43.63 | 43.43 | 43.63 | 2500.00 |
Apr 10, 2024 | 43.33 | 43.33 | 43.28 | 43.30 | 1258.00 |
Apr 09, 2024 | 44.05 | 44.05 | 43.91 | 43.91 | 107.00 |
Apr 08, 2024 | 43.88 | 43.88 | 43.77 | 43.77 | 390.00 |
Apr 05, 2024 | 43.49 | 43.80 | 43.49 | 43.80 | 176.00 |
Apr 04, 2024 | 44.01 | 44.05 | 43.89 | 43.89 | 583.00 |
Apr 03, 2024 | 43.90 | 43.94 | 43.90 | 43.94 | 309.00 |
Apr 02, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 135.00 |
Apr 01, 2024 | 39.53 | 43.83 | 35.58 | 43.83 | 14009.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.54
Minimum
Mar 23 2020
62.97
Maximum
Jun 04 2021
51.49
Average
50.25
Median