Get the Stockscreener App
19.85
0.43%
-0.0855
After Hours:
19.85
0.003
+0.02%
Aam S P Emerging Markets High Dividend Value Etf Stock (EEMD) Price History
The historical daily chart and data for Aam S P Emerging Markets High Dividend Value Etf stock (EEMD), show that the latest closing stock price as of September 30, 2024, is $19.85.
- Aam S P Emerging Markets High Dividend Value Etf all-time high stock price is $28.41, occurred on January 26, 2018.
- The lowest Aam S P Emerging Markets High Dividend Value Etf stock price recorded was $0.00 on August 24, 2020. Since then, Aam S P Emerging Markets High Dividend Value Etf's stock price has risen over to $19.85 now.
- The 52-week high stock price for EEMD is $20.03, representing a 0.92% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for EEMD is $17.25, indicating a -13.09% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Aam S P Emerging Markets High Dividend Value Etf (EEMD) stock in the beginning of 2023 was $21.79. The stock closed the year at $17.76, a loss of over -18.52% for the year.
The table below shows more information about EEMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $19.95 | $19.85 | $0.108 | 2,445.0 | -0.43% |
| Sep 27, 2024 | $20.03 | $19.90 | $0.1284 | 2,208.0 | +0.72% |
| Sep 26, 2024 | $19.82 | $19.60 | $0.22 | 4,860.0 | +3.42% |
| Sep 25, 2024 | $19.25 | $19.14 | $0.1146 | 697.0 | -0.90% |
| Sep 24, 2024 | $19.32 | $19.17 | $0.15 | 4,981.0 | +2.54% |
| Sep 23, 2024 | $18.83 | $18.73 | $0.10 | 1,129.0 | +0.31% |
| Sep 20, 2024 | $18.78 | $18.76 | $0.02 | 1,388.0 | -0.48% |
| Sep 19, 2024 | $18.89 | $18.80 | $0.09 | 5,304.0 | +1.40% |
| Sep 18, 2024 | $18.81 | $18.60 | $0.21 | 1,436.0 | -0.27% |
| Sep 17, 2024 | $18.68 | $18.62 | $0.065 | 1,367.0 | +0.18% |
| Sep 16, 2024 | $18.62 | $18.58 | $0.04 | 2,206.0 | +0.69% |
| Sep 13, 2024 | $18.51 | $18.49 | $0.0191 | 609.0 | +0.82% |
| Sep 12, 2024 | $18.34 | $18.27 | $0.0703 | 391.0 | +0.55% |
| Sep 11, 2024 | $18.24 | $18.03 | $0.2104 | 3,214.0 | +0.16% |
| Sep 10, 2024 | $18.21 | $18.21 | $0.00 | 332.0 | -0.94% |
| Sep 09, 2024 | $18.45 | $18.25 | $0.205 | 12,938.0 | -0.36% |
| Sep 06, 2024 | $18.64 | $18.44 | $0.20 | 2,223.0 | -1.10% |
| Sep 05, 2024 | $18.65 | $18.57 | $0.0866 | 1,225.0 | +1.16% |
| Sep 04, 2024 | $18.52 | $18.39 | $0.1282 | 13,596.0 | -0.23% |
Aam S P Emerging Markets High Dividend Value Etf Stock (EEMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aam S P Emerging Markets High Dividend Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EEMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aam S P Emerging Markets High Dividend Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aam S P Emerging Markets High Dividend Value Etf Stock (EEMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $20.03 | $18.03 | $2.00 | 66,051.0 | +6.59% |
| Aug, 2024 | $19.06 | $17.25 | $1.81 | 66,621.0 | +1.52% |
| Jul, 2024 | $18.96 | $18.10 | $0.8642 | 70,515.0 | +0.33% |
| Jun, 2024 | $18.85 | $18.07 | $0.7799 | 74,414.0 | -2.36% |
| May, 2024 | $19.50 | $18.20 | $1.30 | 58,614.0 | +2.94% |
| Apr, 2024 | $18.75 | $17.86 | $0.89 | 45,409.0 | -0.45% |
| Mar, 2024 | $19.05 | $18.21 | $0.8399 | 35,985.0 | -2.66% |
| Feb, 2024 | $19.35 | $18.43 | $0.9244 | 33,595.0 | +0.12% |
| Jan, 2024 | $19.00 | $18.01 | $0.995 | 89,649.0 | -2.05% |
Aam S P Emerging Markets High Dividend Value Etf Stock (EEMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.92 | $18.44 | $1.48 | 41,392.0 | +2.55% |
| Nov, 2023 | $18.84 | $17.52 | $1.32 | 31,352.0 | +6.94% |
| Oct, 2023 | $18.10 | $17.29 | $0.8122 | 42,641.0 | -3.47% |
| Sep, 2023 | $18.55 | $17.93 | $0.6191 | 23,294.0 | +0.56% |
| Aug, 2023 | $19.03 | $17.77 | $1.26 | 21,335.0 | -6.23% |
| Jul, 2023 | $19.34 | $17.91 | $1.43 | 31,608.0 | +7.05% |
| Jun, 2023 | $18.36 | $17.17 | $1.19 | 21,574.0 | +5.07% |
| May, 2023 | $17.93 | $17.00 | $0.9302 | 20,169.0 | -4.24% |
| Apr, 2023 | $17.89 | $17.28 | $0.6037 | 522,791.0 | +1.37% |
| Mar, 2023 | $17.85 | $16.73 | $1.12 | 306,592.0 | +1.20% |
| Feb, 2023 | $18.45 | $17.35 | $1.10 | 118,995.0 | -4.59% |
| Jan, 2023 | $18.69 | $17.51 | $1.18 | 184,069.0 | +2.45% |
Aam S P Emerging Markets High Dividend Value Etf Stock (EEMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.89 | $17.40 | $0.4936 | 111,507.0 | -0.23% |
| Nov, 2022 | $17.82 | $15.37 | $2.45 | 19,649.0 | +14.59% |
| Oct, 2022 | $15.83 | $15.08 | $0.75 | 40,521.0 | +3.93% |
| Sep, 2022 | $17.28 | $0.00 | $17.28 | 123,445.0 | -10.58% |
| Aug, 2022 | $18.14 | $16.71 | $1.43 | 63,321.0 | -8.22% |
| Jul, 2022 | $18.25 | $17.13 | $1.12 | 23,196.0 | -1.41% |
| Jun, 2022 | $20.88 | $18.47 | $2.41 | 19,326.0 | -10.36% |
| May, 2022 | $20.94 | $19.47 | $1.47 | 42,540.0 | -0.22% |
| Apr, 2022 | $22.11 | $20.57 | $1.54 | 41,069.0 | -4.13% |
| Mar, 2022 | $21.63 | $19.67 | $1.96 | 82,071.0 | +0.59% |
| Feb, 2022 | $23.09 | $20.92 | $2.17 | 64,099.0 | -3.05% |
| Jan, 2022 | $22.69 | $21.57 | $1.12 | 36,342.0 | +2.60% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):