ProShares MSCI Emerg Mkts Div Growers (EMDV)
44.02
-0.29
(-0.66%)
USD |
BATS |
Nov 22, 16:00
44.08
+0.06
(+0.13%)
After-Hours: 20:00
EMDV Price: 44.02 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 43.99 | 44.02 | 43.79 | 44.02 | 771.00 |
| Nov 21, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 0.000 |
| Nov 20, 2024 | 44.17 | 44.32 | 44.17 | 44.32 | 475.00 |
| Nov 19, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 242.00 |
| Nov 18, 2024 | 44.49 | 44.59 | 44.49 | 44.59 | 376.00 |
| Nov 15, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 0.000 |
| Nov 14, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 0.000 |
| Nov 13, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 0.000 |
| Nov 12, 2024 | 44.75 | 44.77 | 44.75 | 44.77 | 115.00 |
| Nov 11, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 0.000 |
| Nov 08, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 18.00 |
| Nov 07, 2024 | 46.61 | 46.81 | 46.61 | 46.81 | 358.00 |
| Nov 06, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 16.00 |
| Nov 05, 2024 | 45.56 | 45.67 | 45.56 | 45.67 | 503.00 |
| Nov 04, 2024 | 45.09 | 45.09 | 45.02 | 45.02 | 235.00 |
| Nov 01, 2024 | 44.71 | 44.72 | 44.71 | 44.72 | 245.00 |
| Oct 31, 2024 | 44.58 | 44.75 | 44.58 | 44.75 | 301.00 |
| Oct 30, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 6.000 |
| Oct 29, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 23.00 |
| Oct 28, 2024 | 45.90 | 45.93 | 45.90 | 45.93 | 707.00 |
| Oct 25, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 181.00 |
| Oct 24, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 6.000 |
| Oct 23, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 7.000 |
| Oct 22, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 3.000 |
| Oct 21, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 53.00 |
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
50.10
Average
48.05
Median