ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) - Historical data, historical prices

46.90300 USD

0.142

0.30%

Last update Dec 11, 3:59 PM EST

Post-market

Day range

46.90300

46.90300

46.90300

Previous close

46.76100

Open

46.90300

Access this ETF data via API

ProShares MSCI Emerging Markets Dividend Grow...

46.90

0.14

0.30%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	46.90	46.90	46.90	46.90	0	100
Dec 12, 2025	46.76	46.76	46.76	46.76	0	100
Dec 11, 2025	47.10	47.10	47.10	47.10	0	100
Dec 10, 2025	47.23	47.23	47.23	47.23	0	100
Dec 09, 2025	47.08	47.08	47.08	47.08	0	100
Dec 08, 2025	47.17	47.17	47.17	47.17	0	100
Dec 05, 2025	47.28	47.28	47.28	47.28	0	100
Dec 04, 2025	47.18	47.18	47.18	47.18	0	100
Dec 03, 2025	47.09	47.09	47.09	47.09	0	300
Dec 02, 2025	47.19	47.19	47.19	47.19	0	100
Dec 01, 2025	47.18	47.18	47.18	47.18	0	100
Nov 28, 2025	46.98	47.19	46.98	47.19	0.45%	100
Nov 26, 2025	46.80	46.93	46.80	46.93	0.29%	300
Nov 25, 2025	46.47	46.74	46.47	46.74	0.59%	200
Nov 24, 2025	46.40	46.40	46.40	46.40	0	100
Nov 21, 2025	46.36	46.36	46.36	46.36	0	200
Nov 20, 2025	46.47	46.47	46.47	46.47	0	100
Nov 19, 2025	46.70	46.70	46.70	46.70	0	100
Nov 18, 2025	46.60	46.60	46.60	46.60	0	100
Nov 17, 2025	46.78	46.78	46.70	46.70	-0.17%	500

Access /time_series data via our API — starting from the Basic plan.