AAM S&P Emerging Markets Hi Div Val ETF (EEMD)
18.04
-0.09
(-0.49%)
USD |
NYSEARCA |
Apr 24, 16:00
EEMD Price: 18.04 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 18.04 | 18.07 | 17.99 | 18.04 | 1181.00 |
Apr 23, 2024 | 17.91 | 18.13 | 17.91 | 18.13 | 1343.00 |
Apr 22, 2024 | 17.93 | 18.15 | 17.93 | 18.13 | 2468.00 |
Apr 19, 2024 | 18.00 | 18.02 | 18.00 | 18.02 | 1195.00 |
Apr 18, 2024 | 17.99 | 18.01 | 17.93 | 17.95 | 1874.00 |
Apr 17, 2024 | 17.95 | 17.96 | 17.94 | 17.95 | 735.00 |
Apr 16, 2024 | 17.93 | 17.93 | 17.86 | 17.87 | 1858.00 |
Apr 15, 2024 | 18.20 | 18.20 | 18.05 | 18.10 | 6301.00 |
Apr 12, 2024 | 18.21 | 18.21 | 18.02 | 18.10 | 6797.00 |
Apr 11, 2024 | 18.35 | 18.36 | 18.32 | 18.34 | 676.00 |
Apr 10, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 337.00 |
Apr 09, 2024 | 18.32 | 18.45 | 18.32 | 18.44 | 1782.00 |
Apr 08, 2024 | 18.28 | 18.33 | 18.26 | 18.31 | 3129.00 |
Apr 05, 2024 | 18.07 | 18.10 | 18.02 | 18.07 | 3123.00 |
Apr 04, 2024 | 18.28 | 18.35 | 18.15 | 18.15 | 3352.00 |
Apr 03, 2024 | 18.14 | 18.20 | 18.08 | 18.16 | 3267.00 |
Apr 02, 2024 | 18.16 | 18.17 | 18.11 | 18.15 | 997.00 |
Apr 01, 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 1674.00 |
Mar 28, 2024 | 18.27 | 18.30 | 18.21 | 18.27 | 5643.00 |
Mar 27, 2024 | 18.30 | 18.38 | 18.30 | 18.38 | 1157.00 |
Mar 26, 2024 | 18.30 | 18.36 | 18.28 | 18.31 | 1504.00 |
Mar 25, 2024 | 18.64 | 18.64 | 18.58 | 18.58 | 1754.00 |
Mar 22, 2024 | 18.68 | 18.68 | 18.60 | 18.61 | 978.00 |
Mar 21, 2024 | 18.90 | 18.90 | 18.87 | 18.87 | 1271.00 |
Mar 20, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 158.00 |
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
13.97
Minimum
Mar 23 2020
24.00
Maximum
Jun 02 2021
19.81
Average
19.11
Median
Dec 14 2023