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 (%)
May 08, 2023 21.99 22.04 21.96 21.97 2,623 +0.28(+1.30%)
May 05, 2023 21.45 21.70 21.45 21.69 3,915 +0.28(+1.30%)
May 04, 2023 21.40 21.41 21.38 21.41 3,383 +0.12(+0.54%)
May 03, 2023 21.27 21.37 21.27 21.29 2,245 +0.02(+0.07%)
May 02, 2023 21.35 21.35 21.21 21.28 4,256 -0.23(-1.08%)
May 01, 2023 21.65 21.66 21.49 21.51 4,011 -0.09(-0.44%)
Apr 28, 2023 21.48 21.61 21.48 21.60 2,294 +0.16(+0.73%)
Apr 27, 2023 21.20 21.45 21.20 21.45 3,654 +0.24(+1.14%)
Apr 26, 2023 21.24 21.24 21.21 21.21 1,175 +0.02(+0.11%)
Apr 25, 2023 21.33 21.33 21.17 21.18 2,507 -0.35(-1.65%)
Apr 24, 2023 21.58 21.58 21.52 21.54 5,139 -0.09(-0.42%)
Apr 21, 2023 21.78 21.78 21.57 21.63 6,770 -0.25(-1.16%)
Apr 20, 2023 21.92 21.97 21.86 21.88 5,935 -0.02(-0.09%)
Apr 19, 2023 22.02 22.02 21.90 21.90 3,602 -0.31(-1.39%)
Apr 18, 2023 22.23 22.24 22.17 22.21 4,955 +0.11(+0.49%)
Apr 17, 2023 22.15 22.15 22.02 22.10 3,239 +0.10(+0.44%)
Apr 14, 2023 22.02 22.02 21.89 22.01 8,460 -0.05(-0.21%)
Apr 13, 2023 22.07 22.08 22.03 22.05 5,399 +0.25(+1.13%)
Apr 12, 2023 21.87 21.93 21.81 21.81 7,601 +0.11(+0.52%)
Apr 11, 2023 21.65 21.80 21.65 21.69 9,452 +0.38(+1.80%)
Apr 10, 2023 21.23 21.32 21.23 21.31 5,355 +0.01(+0.06%)
Apr 06, 2023 21.31 21.33 21.19 21.30 10,523 -0.11(-0.50%)
Apr 05, 2023 21.58 21.58 21.35 21.40 46,970 -0.17(-0.79%)
Apr 04, 2023 21.56 21.58 21.55 21.57 2,728 +0.03(+0.16%)
Apr 03, 2023 21.50 21.54 21.45 21.54 5,582 +0.05(+0.22%)
Mar 31, 2023 21.59 21.59 21.42 21.49 2,153 -0.08(-0.37%)
Mar 30, 2023 21.46 21.57 21.46 21.57 7,107 +0.33(+1.57%)
Mar 29, 2023 21.26 21.26 21.17 21.24 3,609 +0.09(+0.43%)
Mar 28, 2023 21.04 21.19 21.04 21.15 2,027 +0.15(+0.73%)
Mar 27, 2023 21.01 21.01 20.93 21.00 4,966 -0.04(-0.19%)
Mar 24, 2023 21.00 21.04 20.94 21.04 1,875 -0.08(-0.40%)
Mar 23, 2023 21.28 21.30 21.12 21.12 3,846 +0.05(+0.26%)
Mar 22, 2023 21.05 21.19 21.05 21.07 2,329 +0.11(+0.53%)
Mar 21, 2023 20.97 21.01 20.93 20.96 1,324 +0.05(+0.26%)
Mar 20, 2023 20.85 20.97 20.85 20.90 9,061 +0.01(+0.07%)
Mar 17, 2023 20.98 20.98 20.87 20.89 2,263 -0.03(-0.14%)
Mar 16, 2023 20.75 20.94 20.70 20.92 6,531 +0.04(+0.18%)
Mar 15, 2023 20.93 20.93 20.67 20.88 24,381 -0.41(-1.93%)
Mar 14, 2023 21.40 21.40 21.25 21.29 16,911 -0.16(-0.74%)
Mar 13, 2023 21.42 21.56 21.41 21.45 10,960 -0.05(-0.21%)
Mar 10, 2023 21.63 21.66 21.45 21.49 11,192 -0.10(-0.46%)
Mar 09, 2023 21.86 21.86 21.51 21.59 16,991 -0.42(-1.91%)
Mar 08, 2023 21.91 22.09 21.91 22.01 7,324 +0.06(+0.25%)
Mar 07, 2023 22.17 22.23 21.95 21.96 10,522 -0.28(-1.25%)
Mar 06, 2023 22.34 22.34 22.22 22.24 25,854 -0.22(-0.98%)
Mar 03, 2023 22.25 22.51 22.25 22.46 13,977 +0.27(+1.22%)
Mar 02, 2023 22.09 22.22 22.09 22.19 7,582 +0.07(+0.30%)
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.