Skip to main content

GX MSCI Superdividend EM ETF (NY: SDEM )

25.74 +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 22.15 22.15 22.06 22.06 2,972 +0.13(+0.58%)
Sep 28, 2023 21.83 21.94 21.82 21.94 4,950 +0.20(+0.93%)
Sep 27, 2023 21.85 21.85 21.68 21.73 15,346 -0.11(-0.48%)
Sep 26, 2023 21.97 21.97 21.83 21.84 2,791 -0.32(-1.42%)
Sep 25, 2023 22.04 22.16 22.15 22.16 4,802 +0.01(+0.04%)
Sep 22, 2023 22.26 22.27 22.15 22.15 10,125 +0.08(+0.35%)
Sep 21, 2023 22.10 22.13 22.06 22.07 5,077 -0.23(-1.02%)
Sep 20, 2023 22.26 22.46 22.26 22.30 16,732 +0.07(+0.31%)
Sep 19, 2023 22.12 22.28 22.12 22.23 8,609 +0.10(+0.43%)
Sep 18, 2023 22.07 22.16 22.07 22.13 2,181 -0.02(-0.10%)
Sep 15, 2023 22.21 22.25 22.15 22.15 2,390 -0.05(-0.22%)
Sep 14, 2023 22.15 22.21 22.12 22.20 6,683 +0.29(+1.34%)
Sep 13, 2023 21.86 21.94 21.86 21.91 2,523 +0.14(+0.64%)
Sep 12, 2023 21.67 21.80 21.67 21.77 1,741 -0.05(-0.21%)
Sep 11, 2023 21.82 21.82 21.77 21.82 1,361 +0.15(+0.69%)
Sep 08, 2023 21.58 21.67 21.58 21.67 3,666 -0.02(-0.07%)
Sep 07, 2023 21.69 21.70 21.68 21.68 767 -0.08(-0.39%)
Sep 06, 2023 21.79 21.94 21.76 21.77 6,001 -0.09(-0.41%)
Sep 05, 2023 21.85 21.94 21.85 21.86 1,032 +0.09(+0.41%)
Sep 01, 2023 21.85 21.85 21.71 21.77 10,343 +0.30(+1.39%)
Aug 31, 2023 21.66 21.66 21.47 21.47 14,761 -0.33(-1.50%)
Aug 30, 2023 21.86 21.86 21.78 21.80 2,535 -0.13(-0.58%)
Aug 29, 2023 21.77 21.95 21.77 21.92 6,559 +0.15(+0.69%)
Aug 28, 2023 21.66 21.77 21.66 21.77 794 +0.24(+1.11%)
Aug 25, 2023 21.50 21.56 21.46 21.53 3,241 -0.04(-0.17%)
Aug 24, 2023 21.61 21.64 21.55 21.57 4,117 +0.03(+0.13%)
Aug 23, 2023 21.44 21.54 21.26 21.54 7,116 +0.27(+1.29%)
Aug 22, 2023 21.46 21.46 21.22 21.27 2,664 +0.02(+0.12%)
Aug 21, 2023 21.17 21.24 21.15 21.24 1,694 +0.02(+0.09%)
Aug 18, 2023 21.18 21.22 21.18 21.22 1,142 -0.09(-0.42%)
Aug 17, 2023 21.42 21.44 21.29 21.31 2,417 +0.06(+0.28%)
Aug 16, 2023 21.30 21.41 21.25 21.26 12,057 -0.17(-0.81%)
Aug 15, 2023 21.60 21.60 21.38 21.43 15,064 -0.11(-0.52%)
Aug 14, 2023 21.51 21.56 21.46 21.54 7,815 -0.22(-0.99%)
Aug 11, 2023 21.83 21.84 21.71 21.76 3,120 -0.22(-0.98%)
Aug 10, 2023 22.16 22.16 21.95 21.97 3,101 -0.01(-0.03%)
Aug 09, 2023 21.97 22.03 21.93 21.98 1,473 +0.15(+0.70%)
Aug 08, 2023 21.87 21.87 21.74 21.83 4,441 -0.32(-1.42%)
Aug 07, 2023 22.21 22.21 22.09 22.14 1,777 -0.05(-0.22%)
Aug 04, 2023 22.36 22.36 22.19 22.19 5,138 +0.10(+0.45%)
Aug 03, 2023 22.16 22.16 22.07 22.09 3,419 -0.13(-0.60%)
Aug 02, 2023 22.37 22.37 22.20 22.22 8,884 -0.40(-1.76%)
Aug 01, 2023 22.76 22.76 22.62 22.62 4,157 -0.29(-1.28%)
Jul 31, 2023 22.90 22.94 22.84 22.91 12,227 -0.01(-0.04%)
Jul 28, 2023 22.75 22.95 22.75 22.92 5,530 +0.54(+2.40%)
Jul 27, 2023 22.51 22.57 22.39 22.39 3,237 -0.18(-0.80%)
Jul 26, 2023 22.52 22.57 22.49 22.57 2,222 +0.11(+0.50%)
Jul 25, 2023 22.38 22.49 22.38 22.45 10,155 +0.25(+1.11%)
Jul 24, 2023 22.03 22.24 22.03 22.21 2,471 +0.21(+0.95%)
Jul 21, 2023 22.03 22.04 21.98 22.00 3,481 -0.02(-0.09%)
Jul 20, 2023 22.00 22.02 22.00 22.02 1,252 -0.09(-0.42%)
Jul 19, 2023 22.10 22.18 22.05 22.11 5,971 +0.09(+0.40%)
Jul 18, 2023 21.99 22.07 21.91 22.02 9,499 -0.17(-0.78%)
Jul 17, 2023 22.12 22.22 22.02 22.20 5,535 -0.02(-0.10%)
Jul 14, 2023 22.26 22.26 22.15 22.22 8,563 -0.03(-0.15%)
Jul 13, 2023 22.11 22.26 22.07 22.25 19,995 +0.30(+1.36%)
Jul 12, 2023 21.88 22.00 21.86 21.95 52,465 +0.40(+1.84%)
Jul 11, 2023 21.44 21.56 21.44 21.56 1,548 +0.18(+0.83%)
Jul 10, 2023 21.17 21.38 21.17 21.38 14,437 -0.07(-0.35%)
Jul 07, 2023 21.17 21.52 21.17 21.45 3,320 +0.26(+1.23%)
Jul 06, 2023 21.35 21.35 21.19 21.19 6,038 -0.43(-1.98%)
Jul 05, 2023 21.62 21.66 21.58 21.62 4,771 -0.17(-0.78%)
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.