FinData: Historical Data for AMEX, EEMD - Aam S&P Emerging Markets High Dividend Value ETF

Saturday, 27 April 2024

Aam S&P Emerging Markets High Dividend Value ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	15.49	15.50	15.37	15.37	900
13/10/22	15.08	15.43	15.08	15.43	300
12/10/22	15.35	15.35	15.34	15.34	1,000
11/10/22	15.35	15.38	15.35	15.38	200
10/10/22	15.46	15.46	15.42	15.42	700
07/10/22	15.57	15.57	15.48	15.48	400
06/10/22	15.68	15.72	15.66	15.72	200
05/10/22	15.64	15.77	15.64	15.68	3,800
04/10/22	15.79	15.83	15.61	15.83	10,200
03/10/22	15.22	15.46	15.12	15.46	5,400
30/09/22	14.95	15.06	14.94	14.94	3,800
29/09/22	14.92	14.97	14.88	14.96	12,800
28/09/22	15.26	15.26	15.26	15.26	100
26/09/22	15.62	15.62	15.35	15.37	4,500
23/09/22	15.90	15.90	15.69	15.78	23,000
22/09/22	16.22	16.23	16.12	16.19	29,100
21/09/22	16.19	16.19	16.10	16.10	1,100
20/09/22	16.29	16.29	16.29	16.29	100
19/09/22	16.57	16.57	16.34	16.38	1,300
16/09/22	16.58	16.58	16.58	16.58	100
15/09/22	16.68	16.68	16.64	16.64	29,300
14/09/22	16.68	16.94	16.68	16.78	2,100
13/09/22	16.90	16.90	16.64	16.71	3,100
12/09/22	17.23	17.28	17.23	17.28	300
09/09/22	17.00	17.00	17.00	17.00	200
08/09/22	16.55	16.60	16.48	16.59	5,600
07/09/22	16.55	16.69	16.55	16.66	1,400
06/09/22	16.59	16.59	16.52	16.52	2,100
02/09/22	16.59	16.66	16.54	16.54	700
01/09/22	16.67	16.67	16.56	16.61	1,100
31/08/22	16.85	16.85	16.71	16.71	300
30/08/22	16.93	16.93	16.76	16.76	1,400
29/08/22	16.94	17.25	16.94	17.25	500
26/08/22	17.19	17.19	17.19	17.19	100
25/08/22	17.36	17.36	17.36	17.36	100
24/08/22	17.03	17.14	17.03	17.14	1,800
23/08/22	17.25	17.33	17.25	17.26	1,400
22/08/22	16.99	17.07	16.99	17.07	3,400
19/08/22	17.01	17.01	16.95	17.00	3,500
18/08/22	17.21	17.21	17.00	17.12	12,900
17/08/22	17.23	17.26	17.23	17.26	400
16/08/22	17.17	17.36	17.17	17.30	10,400
15/08/22	17.17	17.20	17.10	17.16	1,400

Global Indices

No news available...

Currencies