Indicators

GX MSCI Superdividend EM ETF (NY: SDEM )

25.87 -0.36 (-1.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.09	21.32	21.01	21.32	4,278	+0.13(+0.60%)
Jul 28, 2022	21.24	21.24	21.03	21.19	3,001	+0.02(+0.09%)
Jul 27, 2022	21.01	21.24	20.88	21.18	3,619	+0.35(+1.66%)
Jul 26, 2022	20.86	21.01	20.73	20.83	17,051	-0.08(-0.37%)
Jul 25, 2022	20.99	21.04	20.78	20.91	64,374	+0.13(+0.62%)
Jul 22, 2022	20.94	21.01	20.73	20.78	4,084	-0.10(-0.50%)
Jul 21, 2022	20.83	20.88	20.73	20.88	4,507	-0.08(-0.36%)
Jul 20, 2022	21.04	21.06	20.83	20.96	4,920	-0.04(-0.18%)
Jul 19, 2022	20.93	21.09	20.93	21.00	7,640	+0.19(+0.93%)
Jul 18, 2022	20.73	20.93	20.73	20.80	6,918	+0.34(+1.65%)
Jul 15, 2022	20.36	20.47	20.21	20.47	6,893	-0.03(-0.13%)
Jul 14, 2022	20.73	20.73	20.18	20.49	210,359	-0.39(-1.86%)
Jul 13, 2022	20.75	20.99	20.73	20.88	9,088	-0.05(-0.25%)
Jul 12, 2022	20.91	21.06	20.86	20.93	43,037	-0.18(-0.86%)
Jul 11, 2022	21.27	21.27	20.88	21.11	2,558	-0.44(-2.04%)
Jul 08, 2022	21.68	21.68	21.37	21.55	3,702	+0.07(+0.33%)
Jul 07, 2022	21.35	21.61	21.35	21.48	5,259	+0.48(+2.30%)
Jul 06, 2022	21.37	21.37	20.88	21.00	7,999	-0.17(-0.78%)
Jul 05, 2022	21.32	21.32	20.91	21.17	12,386	-0.62(-2.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.