Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,102.44
-712.12(-1.83%)
Hang Seng
17,936.12
-5.66(-0.03%)
FTSE 100
8,161.90
+15.04(+0.18%)
Bitcoin USD
65,993.16
-269.96(-0.41%)
CMC Crypto 200
1,387.85
-0.31(-0.02%)

AAM S&P Emerging Markets High Dividend Value ETF (EEMD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.16

-0.02

(-0.12%)

At close: 02:36PM EDT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	18.18	18.18	18.09	18.16	18.16	6,200
13 Jun 2024	18.12	18.18	18.12	18.18	18.18	800
12 Jun 2024	18.37	18.37	18.27	18.27	18.27	600
11 Jun 2024	18.37	18.37	18.20	18.25	18.25	5,400
10 Jun 2024	18.41	18.43	18.38	18.41	18.41	2,400
07 Jun 2024	18.45	18.51	18.39	18.39	18.39	3,500
06 Jun 2024	18.61	18.63	18.52	18.63	18.63	1,500
05 Jun 2024	18.47	18.51	18.47	18.48	18.48	4,700
04 Jun 2024	18.51	18.54	18.50	18.50	18.50	1,000
03 Jun 2024	18.85	18.85	18.58	18.62	18.62	22,200
31 May 2024	18.75	18.80	18.62	18.72	18.72	3,800
30 May 2024	18.83	18.88	18.80	18.84	18.84	2,500
30 May 2024	0.09 Dividend
29 May 2024	19.14	19.21	19.04	19.06	18.97	3,000
28 May 2024	19.41	19.43	19.34	19.34	19.25	2,900
24 May 2024	19.18	19.25	19.18	19.23	19.13	800
23 May 2024	19.30	19.30	19.11	19.11	19.02	1,600
22 May 2024	19.31	19.31	19.28	19.30	19.20	1,200
21 May 2024	19.50	19.50	19.40	19.47	19.38	2,000
20 May 2024	19.38	19.45	19.38	19.43	19.34	3,300
17 May 2024	19.33	19.42	19.32	19.40	19.31	2,600
16 May 2024	19.39	19.47	19.39	19.42	19.33	1,500
15 May 2024	19.29	19.39	19.29	19.39	19.30	4,700
14 May 2024	19.25	19.29	19.25	19.28	19.18	2,100
13 May 2024	19.28	19.31	19.27	19.28	19.19	6,000
10 May 2024	19.23	19.23	19.12	19.14	19.05	3,700
09 May 2024	18.90	19.00	18.90	19.00	18.91	1,500
08 May 2024	18.90	18.91	18.90	18.91	18.82	500
07 May 2024	19.00	19.00	18.93	18.94	18.85	1,800
06 May 2024	18.94	18.94	18.89	18.89	18.80	6,000
03 May 2024	18.87	18.87	18.75	18.75	18.67	900
02 May 2024	18.44	18.60	18.44	18.60	18.51	500
01 May 2024	18.27	18.45	18.20	18.28	18.20	5,700
30 Apr 2024	18.25	18.32	18.19	18.19	18.10	900
29 Apr 2024	18.32	18.35	18.30	18.35	18.26	700
26 Apr 2024	18.75	18.75	18.11	18.16	18.08	1,700
26 Apr 2024	0.09 Dividend
25 Apr 2024	18.04	18.14	18.04	18.14	17.97	300
24 Apr 2024	18.04	18.07	17.99	18.04	17.86	1,200
23 Apr 2024	17.91	18.13	17.91	18.13	17.95	1,300
22 Apr 2024	17.93	18.15	17.93	18.13	17.96	2,500
19 Apr 2024	18.00	18.02	18.00	18.02	17.84	1,200
18 Apr 2024	17.99	18.01	17.93	17.95	17.78	1,900
17 Apr 2024	17.95	17.97	17.93	17.95	17.77	700
16 Apr 2024	17.93	17.93	17.86	17.87	17.70	1,900
15 Apr 2024	18.20	18.20	18.05	18.10	17.92	6,300
12 Apr 2024	18.21	18.21	18.02	18.10	17.93	6,800
11 Apr 2024	18.35	18.36	18.32	18.34	18.17	700
10 Apr 2024	18.27	18.27	18.27	18.27	18.09	300
09 Apr 2024	18.32	18.45	18.32	18.44	18.26	1,800
08 Apr 2024	18.28	18.33	18.26	18.31	18.13	3,100
05 Apr 2024	18.07	18.10	18.02	18.07	17.90	3,100
04 Apr 2024	18.28	18.35	18.15	18.15	17.97	3,400
03 Apr 2024	18.14	18.20	18.08	18.16	17.98	3,300
02 Apr 2024	18.16	18.17	18.11	18.15	17.97	1,000
01 Apr 2024	18.20	18.20	18.10	18.10	17.93	1,700
28 Mar 2024	18.27	18.30	18.21	18.27	18.09	5,600
27 Mar 2024	18.30	18.39	18.30	18.39	18.21	1,200
26 Mar 2024	18.30	18.36	18.28	18.31	18.14	1,500
26 Mar 2024	0.12 Dividend
25 Mar 2024	18.64	18.64	18.58	18.58	18.28	1,800
22 Mar 2024	18.68	18.68	18.60	18.61	18.31	1,000
21 Mar 2024	18.90	18.90	18.88	18.88	18.57	1,300
20 Mar 2024	18.92	18.92	18.92	18.92	18.62	200
19 Mar 2024	18.76	18.77	18.74	18.74	18.44	4,800
18 Mar 2024	18.78	18.78	18.74	18.76	18.46	1,800
15 Mar 2024	18.85	18.85	18.79	18.79	18.49	500
14 Mar 2024	18.91	18.92	18.89	18.89	18.59	2,200
13 Mar 2024	19.03	19.04	19.00	19.00	18.70	1,300
12 Mar 2024	18.87	18.96	18.87	18.95	18.65	4,400
11 Mar 2024	18.92	18.93	18.92	18.92	18.62	700
08 Mar 2024	19.05	19.05	19.00	19.01	18.71	2,400
07 Mar 2024	18.85	18.96	18.85	18.90	18.59	1,100
06 Mar 2024	18.85	18.85	18.85	18.85	18.54	100
05 Mar 2024	18.89	18.89	18.80	18.80	18.50	1,900
04 Mar 2024	19.00	19.00	18.93	18.93	18.63	1,100
01 Mar 2024	18.96	18.96	18.92	18.93	18.62	1,300
29 Feb 2024	18.88	18.88	18.77	18.77	18.47	300
28 Feb 2024	18.73	18.75	18.71	18.72	18.42	4,200
27 Feb 2024	18.96	18.96	18.92	18.92	18.62	800
27 Feb 2024	0.12 Dividend
26 Feb 2024	19.09	19.12	19.05	19.05	18.63	1,200
23 Feb 2024	19.31	19.32	19.31	19.32	18.89	200
22 Feb 2024	19.34	19.35	19.31	19.32	18.89	900
21 Feb 2024	19.13	19.13	19.11	19.11	18.68	200
20 Feb 2024	18.99	18.99	18.99	18.99	18.57	300
16 Feb 2024	18.85	18.88	18.85	18.88	18.46	300
15 Feb 2024	18.73	18.73	18.73	18.73	18.31	100
14 Feb 2024	18.62	18.62	18.62	18.62	18.20	300
13 Feb 2024	18.52	18.52	18.42	18.49	18.08	7,500
12 Feb 2024	18.68	18.86	18.68	18.77	18.36	4,700
09 Feb 2024	18.52	18.53	18.43	18.53	18.12	4,200
08 Feb 2024	18.70	18.70	18.56	18.56	18.15	2,700
07 Feb 2024	18.78	18.82	18.78	18.80	18.38	300
06 Feb 2024	18.87	18.96	18.87	18.94	18.52	1,400
05 Feb 2024	18.76	18.77	18.67	18.70	18.29	2,300
02 Feb 2024	18.70	18.70	18.66	18.66	18.24	400
01 Feb 2024	18.88	18.92	18.88	18.92	18.50	1,400
31 Jan 2024	18.47	18.88	18.47	18.75	18.33	3,000
30 Jan 2024	18.83	18.83	18.83	18.83	18.41	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,102.44-712.12(-1.83%)

Hang Seng17,936.12-5.66(-0.03%)

FTSE 1008,161.90+15.04(+0.18%)

Bitcoin USD65,993.16-269.96(-0.41%)

CMC Crypto 2001,387.85-0.31(-0.02%)

AAM S&P Emerging Markets High Dividend Value ETF (EEMD)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,102.44
-712.12(-1.83%)

Hang Seng
17,936.12
-5.66(-0.03%)

FTSE 100
8,161.90
+15.04(+0.18%)

Bitcoin USD
65,993.16
-269.96(-0.41%)

CMC Crypto 200
1,387.85
-0.31(-0.02%)