Skip to main content

GX MSCI Superdividend EM ETF (NY: SDEM )

26.05 +0.31 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.75 24.75 24.52 24.54 2,431 +0.41(+1.69%)
May 27, 2022 24.21 24.21 24.05 24.14 5,657 -0.08(-0.32%)
May 26, 2022 24.09 24.24 24.03 24.21 4,776 +0.44(+1.83%)
May 25, 2022 23.70 23.90 23.62 23.78 3,115 -0.01(-0.06%)
May 24, 2022 23.75 23.79 23.60 23.79 4,341 -0.22(-0.90%)
May 23, 2022 24.03 24.11 23.88 24.01 7,191 +0.15(+0.64%)
May 20, 2022 23.93 23.96 23.60 23.85 16,933 +0.18(+0.76%)
May 19, 2022 23.60 23.83 23.55 23.68 13,657 +0.33(+1.43%)
May 18, 2022 23.55 23.60 23.27 23.34 6,812 -0.36(-1.51%)
May 17, 2022 23.73 23.80 23.09 23.70 136,478 +0.38(+1.65%)
May 16, 2022 23.11 23.42 23.11 23.32 5,820 +0.17(+0.72%)
May 13, 2022 22.81 23.21 22.81 23.15 9,901 +0.58(+2.59%)
May 12, 2022 22.63 22.67 22.42 22.57 7,945 -0.26(-1.14%)
May 11, 2022 22.91 23.11 22.78 22.83 4,752 +0.02(+0.09%)
May 10, 2022 23.04 23.04 22.65 22.81 9,716 +0.08(+0.34%)
May 09, 2022 22.91 23.02 22.73 22.73 6,880 -0.51(-2.18%)
May 06, 2022 23.27 23.45 23.04 23.24 5,858 -0.49(-2.07%)
May 05, 2022 24.03 24.03 23.42 23.73 10,549 -0.78(-3.18%)
May 04, 2022 24.03 24.50 23.93 24.50 15,500 +0.18(+0.74%)
May 03, 2022 24.12 24.35 24.12 24.33 4,791 +0.35(+1.47%)
May 02, 2022 24.12 24.18 23.79 23.97 8,951 -0.25(-1.05%)
Apr 29, 2022 24.38 24.66 24.20 24.23 7,189 -0.08(-0.31%)
Apr 28, 2022 24.15 24.30 23.97 24.30 4,478 +0.53(+2.25%)
Apr 27, 2022 23.51 23.96 23.51 23.77 9,078 +0.33(+1.41%)
Apr 26, 2022 23.87 23.87 23.44 23.44 10,849 -0.53(-2.23%)
Apr 25, 2022 24.07 24.10 23.74 23.97 9,320 -0.41(-1.67%)
Apr 22, 2022 24.81 24.81 24.38 24.38 15,220 -0.28(-1.13%)
Apr 21, 2022 25.14 25.14 24.66 24.66 6,458 -0.51(-2.02%)
Apr 20, 2022 25.37 25.37 25.04 25.17 6,805 -0.51(-1.98%)
Apr 19, 2022 25.62 25.68 25.47 25.68 6,738 -0.03(-0.10%)
Apr 18, 2022 25.78 25.82 25.62 25.70 9,015 -0.15(-0.59%)
Apr 14, 2022 25.80 25.98 25.78 25.85 2,858 -0.02(-0.10%)
Apr 13, 2022 25.62 25.93 25.62 25.88 2,685 +0.33(+1.29%)
Apr 12, 2022 25.88 25.88 25.55 25.55 11,653 -0.31(-1.18%)
Apr 11, 2022 26.26 26.26 25.83 25.85 11,698 -0.61(-2.31%)
Apr 08, 2022 26.34 26.90 26.29 26.46 38,573 +0.23(+0.87%)
Apr 07, 2022 26.31 26.45 26.15 26.23 9,334 -0.41(-1.53%)
Apr 06, 2022 26.67 26.69 26.49 26.64 5,931 -0.15(-0.57%)
Apr 05, 2022 27.12 27.12 26.62 26.79 15,475 -0.24(-0.90%)
Apr 04, 2022 27.09 27.24 26.96 27.04 18,597 +0.04(+0.16%)
Apr 01, 2022 27.11 27.11 26.76 27.00 4,827 +0.62(+2.34%)
Mar 31, 2022 26.53 26.53 26.33 26.38 6,579 -0.18(-0.67%)
Mar 30, 2022 26.28 26.63 26.28 26.56 7,805 +0.61(+2.34%)
Mar 29, 2022 26.08 26.23 25.94 25.95 14,596 -0.03(-0.10%)
Mar 28, 2022 25.82 25.97 25.70 25.97 17,798 +0.13(+0.49%)
Mar 25, 2022 25.65 25.92 25.39 25.85 8,702 +0.28(+1.09%)
Mar 24, 2022 25.44 25.60 25.44 25.57 3,605 +0.13(+0.50%)
Mar 23, 2022 25.24 25.60 25.24 25.44 5,230 +0.13(+0.50%)
Mar 22, 2022 25.17 25.39 25.17 25.32 11,405 +0.43(+1.73%)
Mar 21, 2022 24.64 24.94 24.48 24.89 150,556 -0.05(-0.20%)
Mar 18, 2022 24.46 24.99 24.43 24.94 10,994 +0.57(+2.35%)
Mar 17, 2022 24.10 24.38 24.10 24.37 16,571 +0.26(+1.08%)
Mar 16, 2022 23.17 24.10 23.17 24.10 9,421 +1.66(+7.42%)
Mar 15, 2022 22.54 22.56 22.24 22.44 22,002 -0.45(-1.97%)
Mar 14, 2022 23.42 23.42 22.88 22.89 16,986 -1.01(-4.23%)
Mar 11, 2022 24.28 24.33 23.75 23.90 21,176 -0.29(-1.20%)
Mar 10, 2022 24.13 24.26 24.00 24.19 6,157 -0.22(-0.88%)
Mar 09, 2022 24.84 24.84 24.10 24.41 6,343 +0.30(+1.26%)
Mar 08, 2022 24.61 24.61 24.03 24.10 11,646 -0.45(-1.85%)
Mar 07, 2022 24.74 25.15 24.31 24.56 32,666 -0.56(-2.21%)
Mar 04, 2022 25.01 25.12 24.76 25.12 16,364 -0.36(-1.41%)
Mar 03, 2022 25.17 25.62 25.17 25.47 7,905 +0.45(+1.80%)
Mar 02, 2022 24.80 25.20 24.78 25.02 19,467 +0.12(+0.49%)
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.