ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

EMV.B CI Emerging Markets Dividend Index ETF

30.47
-0.11 (-0.36%)
Feb 21 2025 - Closed
Delayed by 15 minutes

EMV.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 30.47 -0.11 -0.36% 30.61 30.66 30.44 2,567
Feb 20 2025 30.58 0.17 0.56% 30.58 30.61 30.56 6,960
Feb 19 2025 30.41 -0.05 -0.16% 30.42 30.45 30.39 895
Feb 18 2025 30.46 0.24 0.79% 30.41 30.55 30.41 2,107
Feb 14 2025 30.22 0.09 0.30% 30.13 30.22 30.13 1,200
Feb 13 2025 30.13 -0.14 -0.46% 30.20 30.21 30.13 1,600
Feb 12 2025 30.27 0.06 0.20% 30.30 30.30 30.25 400
Feb 11 2025 30.21 -0.06 -0.20% 30.23 30.28 30.21 3,403
Feb 10 2025 30.27 0.20 0.67% 30.28 30.28 30.27 301
Feb 07 2025 30.07 -0.12 -0.40% 30.14 30.14 30.07 200
Feb 06 2025 30.19 0.05 0.17% 30.18 30.19 30.17 1,000
Feb 05 2025 30.14 -0.01 -0.03% 30.03 30.17 30.03 479
Feb 04 2025 30.15 -0.20 -0.66% 30.19 30.22 30.15 540
Feb 03 2025 30.35 -0.29 -0.95% 30.20 30.35 30.20 1,784
Jan 31 2025 30.64 0.14 0.46% 30.51 30.64 30.44 700
Jan 30 2025 30.50 0.43 1.43% 30.22 30.52 30.22 1,223
Jan 29 2025 30.07 0.05 0.17% 30.08 30.08 30.02 1,300
Jan 28 2025 30.02 0.10 0.33% 30.02 30.02 30.02 100
Jan 27 2025 29.92 -0.38 -1.25% 29.96 29.96 29.92 1,560
Jan 24 2025 30.30 0.05 0.17% 30.17 30.30 30.17 1,355
Jan 23 2025 30.25 0.06 0.20% 30.10 30.25 30.10 934
Jan 22 2025 30.19 0.18 0.60% 30.19 30.20 30.19 1,200
Jan 21 2025 30.01 0.01 0.03% 29.99 30.03 29.99 1,000
Jan 20 2025 30.00 -0.04 -0.13% 29.82 30.00 29.82 2,411
Jan 17 2025 30.04 0.37 1.25% 29.75 30.04 29.75 1,460
Jan 16 2025 29.67 0.06 0.20% 29.69 29.72 29.67 2,133
Jan 15 2025 29.61 0.38 1.30% 29.38 29.61 29.38 4,878
Jan 14 2025 29.23 0.13 0.45% 29.24 29.27 29.23 2,061
Jan 13 2025 29.10 -0.35 -1.19% 29.09 29.13 29.09 2,130
Jan 10 2025 29.45 -0.27 -0.91% 29.35 29.50 29.35 1,500
Jan 09 2025 29.72 -0.10 -0.34% 29.73 29.73 29.70 1,235
Jan 08 2025 29.82 -0.06 -0.20% 29.73 29.82 29.73 515
Jan 07 2025 29.88 -0.07 -0.23% 29.91 29.97 29.88 3,050
Jan 06 2025 29.95 -0.12 -0.40% 30.14 30.14 29.95 1,059
Jan 03 2025 30.07 0.24 0.80% 30.08 30.13 30.07 1,754
Jan 02 2025 29.83 -0.04 -0.13% 29.86 29.86 29.83 722
Dec 31 2024 29.87 0.02 0.07% 29.85 29.87 29.85 300
Dec 30 2024 29.85 -0.25 -0.83% 29.85 29.85 29.84 400
Dec 27 2024 30.10 -0.14 -0.46% 30.13 30.13 30.10 173
Dec 24 2024 30.24 0.11 0.37% 30.22 30.24 30.22 700
Dec 23 2024 30.13 0.05 0.17% 30.13 30.14 30.10 1,873
Dec 20 2024 30.08 -0.03 -0.10% 29.90 30.15 29.90 1,912
Dec 19 2024 30.11 0.01 0.03% 30.12 30.15 30.11 2,600
Dec 18 2024 30.10 -0.32 -1.05% 30.45 30.45 30.10 2,670
Dec 17 2024 30.42 -0.06 -0.20% 30.35 30.42 30.26 340
Dec 16 2024 30.48 -0.09 -0.29% 30.57 30.57 30.48 422
Dec 13 2024 30.57 0.10 0.33% 30.53 30.57 30.53 400
Dec 12 2024 30.47 -0.15 -0.49% 30.54 30.54 30.41 200
Dec 11 2024 30.62 0.14 0.46% 30.56 30.64 30.56 1,004
Dec 10 2024 30.48 -0.42 -1.36% 30.50 30.50 30.48 700
Dec 09 2024 30.90 0.59 1.95% 30.69 31.02 30.69 2,215
Dec 06 2024 30.31 0.16 0.53% 30.31 30.31 30.31 83
Dec 05 2024 30.15 0.11 0.37% 30.24 30.24 30.15 2,355
Dec 04 2024 30.04 0.12 0.40% 29.98 30.24 29.98 3,260
Dec 03 2024 29.92 0.16 0.54% 29.79 29.98 29.79 8,610
Dec 02 2024 29.76 0.24 0.81% 29.73 29.81 29.69 2,600
Nov 29 2024 29.52 0.10 0.34% 29.47 30.01 29.47 4,742
Nov 28 2024 29.42 -0.09 -0.30% 29.42 29.42 29.42 315
Nov 27 2024 29.51 -0.20 -0.67% 29.65 29.65 29.48 1,818
Nov 26 2024 29.71 0.11 0.37% 29.81 29.91 29.71 4,440
Nov 25 2024 29.60 0.07 0.24% 29.61 29.63 29.60 675