AAM S&P Emerging Markets High Dividend Value ETF Historical Data - EEMD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
AAM S&P Emerging Markets High Dividend Value ETF (EEMD)
AAM S&P Emerging Markets High Dividend Value ETF (EEMD) Historical

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

18.1438

0.1049

(0.58%)

Closed April 26 4:00PM

Delayed by 15 minutes

18.04

-0.1038

(-0.57%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1238	0.687014428413	18.02	18.15	17.91	1612	18.0592394	SP
4	-0.1762	-0.961790393013	18.32	18.4482	17.86	2507	18.13966259	SP
12	-0.7662	-4.05182443152	18.91	19.44	17.86	1920	18.48863528	SP
26	0.3438	1.93146067416	17.8	19.92	17.29	2361	18.49004694	SP
52	0.5738	3.26579396699	17.57	19.92	17	1735	18.35277184	SP
156	-5.1962	-22.2630676949	23.34	24.13	14.88	3635	18.50198933	SP
260	-4.3862	-19.4682645362	22.53	24.13	13.7	3027	18.87597189	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	18.1438	0.1	0.58	18	18.1438	18	279
1713997800	18.0389	-0.09	-0.49	18.12	18.12	17.99	1181
1713911400	18.128	-0	-0.03	17.91	18.13	17.91	1343
1713825000	18.1326	0.11	0.64	17.93	18.15	17.93	2468
1713565800	18.0181	0.07	0.37	18.01	18.0181	18	1195
1713479400	17.9524	0.01	0.04	18.02	18.02	17.93	1874
1713393000	17.9456	0.07	0.42	18.05	18.05	17.935	735
1713306600	17.8713	-0.23	-1.25	17.93	17.93	17.86	1858
1713220200	18.097	-0.01	-0.04	18.16	18.2	18.05	6301
1712961000	18.105	-0.24	-1.31	18.21	18.21	18.025	6797
1712874600	18.3446	0.08	0.42	18.34	18.365	18.3243	676
1712788200	18.2681	-0.17	-0.94	18.36	18.36	18.2681	337
1712701800	18.4407	0.13	0.74	18.39	18.4482	18.32	1782
1712615400	18.3061	0.23	1.30	18.27	18.33	18.26	3129
1712356200	18.0716	-0.08	-0.43	18.13	18.13	18.02	3123
1712269800	18.1501	-0.01	-0.03	18.37	18.37	18.1501	3352
1712183400	18.1557	0.01	0.04	18.14	18.2	18.08	3167
1712097000	18.1478	0.04	0.24	18.23	18.23	18.11	997
1712010600	18.1047	-0.16	-0.90	18.24	18.24	18.1	1674
1711665000	18.2694	-0.12	-0.63	18.32	18.32	18.21	5643
1711578600	18.3848	0.07	0.40	18.4	18.4	18.3	1157
1711492200	18.3115	-0.27	-1.46	18.36	18.36	18.28	1504
1711405800	18.5822	-0.03	-0.16	18.64	18.64	18.5822	1754
1711146600	18.6115	-0.26	-1.39	18.69	18.69	18.6	978
1711060200	18.8747	-0.05	-0.27	18.9	18.9	18.8747	1271
1710973800	18.9252	0.18	0.98	18.68	18.9252	18.68	158
1710887400	18.7414	-0.02	-0.12	18.68	18.77	18.68	4762
1710801000	18.7646	-0.02	-0.12	18.76	18.78	18.74	1763
1710541800	18.787	-0.1	-0.55	18.9	18.9	18.787	521
1710455400	18.8902	-0.12	-0.61	18.91	18.92	18.8902	2216
1710369000	19.0053	0.05	0.28	18.9	19.04	18.9	1296
1710282600	18.9517	0.03	0.16	19.01	19.01	18.87	4373
1710196200	18.922	-0.09	-0.48	18.9	18.93	18.9	729
1709940600	19.0129	0.12	0.63	19.06	19.06	19.005	2362
1709854200	18.8946	0.05	0.25	18.97	18.97	18.8458	1064
1709767800	18.847	0.05	0.27	19	19	18.847	113
1709681400	18.7969	-0.14	-0.73	18.89	18.89	18.7969	1977
1709595000	18.935	0.01	0.04	18.88	19.12	18.88	1133
1709335800	18.9281	0.16	0.85	18.94	18.96	18.92	1257
1709249400	18.7694	0.05	0.27	18.88	18.88	18.7694	300
1709163000	18.7182	-0.21	-1.09	19.44	19.44	18.71	4180
1709076600	18.9254	-0.13	-0.66	18.9592	18.96	18.9254	787
1708990200	19.0508	-0.27	-1.38	19.15	19.15	19.0508	1159
1708731000	19.3174	0	0.00	19.36	19.36	19.31	230
1708644600	19.3169	0.21	1.11	19.3399	19.3494	19.3	933
1708558200	19.1056	0.11	0.59	19.1293	19.1293	19.1056	171
1708471800	18.9934	0.11	0.60	19.06	19.06	18.9857	287
1708126200	18.8797	0.15	0.82	18.76	18.8797	18.76	323
1708039800	18.7259	0.11	0.58	18.74	18.74	18.7259	11
1707953400	18.6177	0.13	0.69	18.66	18.66	18.6177	323
1707867000	18.491	-0.28	-1.50	18.6	18.6	18.425	7164
1707780600	18.7728	0.24	1.31	18.68	18.86	18.68	4709
1707521400	18.53	-0.03	-0.17	18.56	18.56	18.43	4186
1707435000	18.5624	-0.24	-1.27	18.77	18.77	18.5624	2711
1707348600	18.8006	-0.14	-0.72	18.87	18.87	18.785	330
1707262200	18.9374	0.23	1.25	18.93	18.96	18.87	1367
1707175800	18.7045	0.05	0.27	18.76	18.77	18.67	2289
1706916600	18.6546	-0.26	-1.39	18.75	18.75	18.6546	443
1706830200	18.9182	0.17	0.91	18.91	18.9182	18.88	1408
1706743800	18.7473	-0.09	-0.46	18.47	18.8766	18.47	3047
1706657400	18.834	-0.07	-0.38	18.87	18.87	18.834	43
1706571000	18.9051	0.13	0.67	18.8	18.91	18.8	3005
1706311800	18.78	-0.06	-0.33	18.7	18.8493	18.7	2673

AAM S&P Emerging Markets...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions