Skip to main content

GX MSCI Superdividend EM ETF (NY: SDEM )

25.94 -0.08 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.61 24.63 24.61 24.61 2,071 +0.08(+0.31%)
Mar 27, 2024 24.45 24.55 24.38 24.53 2,641 +0.07(+0.28%)
Mar 26, 2024 24.51 24.52 24.46 24.46 5,986 -0.21(-0.85%)
Mar 25, 2024 24.70 24.76 24.67 24.67 1,480 +0.09(+0.35%)
Mar 22, 2024 24.66 24.66 24.57 24.59 4,566 -0.15(-0.61%)
Mar 21, 2024 24.86 24.91 24.74 24.74 873 +0.01(+0.03%)
Mar 20, 2024 24.54 24.74 24.50 24.73 3,296 +0.25(+1.02%)
Mar 19, 2024 24.43 24.53 24.43 24.48 5,281 +0.11(+0.44%)
Mar 18, 2024 24.60 24.60 24.36 24.37 3,975 -0.23(-0.92%)
Mar 15, 2024 24.69 24.69 24.56 24.60 2,465 -0.13(-0.51%)
Mar 14, 2024 24.84 24.84 24.71 24.72 1,796 -0.16(-0.63%)
Mar 13, 2024 24.94 24.94 24.87 24.88 4,282 -0.11(-0.42%)
Mar 12, 2024 25.07 25.07 24.96 24.99 1,898 -0.20(-0.81%)
Mar 11, 2024 25.26 25.26 25.15 25.19 5,092 -0.16(-0.64%)
Mar 08, 2024 25.42 25.44 25.35 25.35 7,181 -0.10(-0.38%)
Mar 07, 2024 25.31 25.45 25.26 25.45 7,303 +0.21(+0.81%)
Mar 06, 2024 25.29 25.38 25.22 25.24 23,745 -0.06(-0.23%)
Mar 05, 2024 25.31 25.33 25.30 25.30 973 -0.02(-0.08%)
Mar 04, 2024 25.37 25.37 25.31 25.32 3,563 -0.00(-0.01%)
Mar 01, 2024 25.39 25.39 25.31 25.32 8,447 +0.11(+0.43%)
Feb 29, 2024 25.25 25.25 25.14 25.21 6,004 +0.26(+1.05%)
Feb 28, 2024 25.03 25.03 24.82 24.95 3,110 -0.19(-0.77%)
Feb 27, 2024 25.10 25.16 25.10 25.15 3,108 +0.14(+0.55%)
Feb 26, 2024 25.09 25.09 25.00 25.01 17,760 -0.29(-1.14%)
Feb 23, 2024 25.15 25.30 25.15 25.30 7,953 +0.01(+0.04%)
Feb 22, 2024 25.25 25.32 25.22 25.29 17,494 +0.42(+1.68%)
Feb 21, 2024 24.92 24.92 24.84 24.87 5,192 -0.06(-0.26%)
Feb 20, 2024 24.94 24.95 24.75 24.93 16,124 +0.43(+1.76%)
Feb 16, 2024 24.53 24.53 24.50 24.50 424 +0.18(+0.73%)
Feb 15, 2024 24.29 24.37 24.27 24.32 3,584 +0.11(+0.47%)
Feb 14, 2024 24.19 24.21 24.16 24.21 1,212 +0.29(+1.21%)
Feb 13, 2024 24.10 24.10 23.88 23.92 3,283 -0.31(-1.26%)
Feb 12, 2024 24.19 24.29 24.19 24.23 1,744 +0.13(+0.54%)
Feb 09, 2024 23.95 24.11 23.95 24.10 1,919 -0.02(-0.08%)
Feb 08, 2024 24.30 24.30 24.12 24.12 5,410 -0.19(-0.80%)
Feb 07, 2024 24.33 24.33 24.31 24.31 695 +0.03(+0.12%)
Feb 06, 2024 24.25 24.30 24.07 24.28 9,341 +0.41(+1.72%)
Feb 05, 2024 23.87 23.87 23.75 23.87 2,027 +0.18(+0.77%)
Feb 02, 2024 23.63 23.74 23.63 23.69 2,098 -0.23(-0.97%)
Feb 01, 2024 23.94 23.94 23.80 23.92 5,859 +0.08(+0.33%)
Jan 31, 2024 23.97 24.00 23.84 23.84 8,687 -0.14(-0.59%)
Jan 30, 2024 23.98 24.01 23.94 23.98 3,832 -0.10(-0.42%)
Jan 29, 2024 24.07 24.08 24.07 24.08 1,133 -0.10(-0.43%)
Jan 26, 2024 24.18 24.19 24.18 24.19 638 +0.09(+0.39%)
Jan 25, 2024 24.09 24.13 24.04 24.10 2,701 +0.15(+0.61%)
Jan 24, 2024 23.96 24.13 23.92 23.95 4,876 +0.47(+2.00%)
Jan 23, 2024 23.41 23.49 23.41 23.48 2,716 +0.09(+0.41%)
Jan 22, 2024 23.45 23.48 23.38 23.38 5,823 -0.26(-1.08%)
Jan 19, 2024 23.48 23.64 23.48 23.64 2,169 +0.09(+0.39%)
Jan 18, 2024 23.58 23.58 23.44 23.55 7,338 +0.01(+0.05%)
Jan 17, 2024 23.37 23.54 23.37 23.54 1,208 -0.26(-1.10%)
Jan 16, 2024 23.99 24.10 23.79 23.80 5,651 -0.35(-1.43%)
Jan 12, 2024 24.25 24.25 24.12 24.14 4,886 +0.17(+0.69%)
Jan 11, 2024 23.98 24.03 23.86 23.98 5,192 -0.03(-0.13%)
Jan 10, 2024 23.97 24.02 23.97 24.01 2,460 -0.05(-0.22%)
Jan 09, 2024 24.04 24.09 24.03 24.06 16,419 -0.20(-0.83%)
Jan 08, 2024 24.13 24.28 24.13 24.27 4,949 +0.08(+0.31%)
Jan 05, 2024 24.05 24.23 24.05 24.19 1,932 +0.10(+0.40%)
Jan 04, 2024 24.07 24.13 24.07 24.09 2,680 +0.09(+0.37%)
Jan 03, 2024 23.88 24.06 23.88 24.01 5,538 -0.04(-0.15%)
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.