Family finances

Who is the breadwinner in your family and does it matter?

ProShares MSCI Emerg Mkts Div Growers (EMDV)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

43.76

-0.45

(-1.01%)

At close: 02:40PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	43.89	43.89	43.47	43.76	43.76	600
29 Apr 2024	44.19	44.21	44.03	44.21	44.21	300
26 Apr 2024	43.37	43.67	43.37	43.67	43.67	1,000
25 Apr 2024	43.15	43.28	43.15	43.28	43.28	400
24 Apr 2024	43.22	43.22	43.22	43.22	43.22	300
23 Apr 2024	43.23	43.23	43.19	43.19	43.19	200
22 Apr 2024	43.13	43.13	43.13	43.13	43.13	100
19 Apr 2024	43.03	43.03	43.03	43.03	43.03	100
18 Apr 2024	42.96	43.08	42.96	43.08	43.08	200
17 Apr 2024	42.88	42.88	42.88	42.88	42.88	100
16 Apr 2024	42.73	42.73	42.73	42.73	42.73	100
15 Apr 2024	43.22	43.22	42.90	42.90	42.90	600
12 Apr 2024	42.62	42.62	42.62	42.62	42.62	300
11 Apr 2024	43.45	43.63	43.43	43.63	43.63	2,500
10 Apr 2024	43.33	43.33	43.28	43.30	43.30	1,300
09 Apr 2024	44.05	44.05	43.91	43.91	43.91	100
08 Apr 2024	43.88	43.88	43.78	43.78	43.78	400
05 Apr 2024	43.49	43.80	43.49	43.80	43.80	200
04 Apr 2024	44.01	44.05	43.89	43.89	43.89	600
03 Apr 2024	43.90	43.94	43.90	43.94	43.94	300
02 Apr 2024	43.82	43.82	43.82	43.82	43.82	100
01 Apr 2024	39.53	43.83	35.58	43.83	43.83	14,000
28 Mar 2024	43.70	43.70	43.63	43.63	43.63	400
27 Mar 2024	43.44	43.44	43.20	43.24	43.24	1,200
26 Mar 2024	43.43	43.54	43.43	43.54	43.54	100
25 Mar 2024	43.66	43.66	43.66	43.66	43.66	100
22 Mar 2024	43.86	43.86	43.61	43.85	43.85	2,200
21 Mar 2024	44.37	44.37	44.37	44.37	44.37	100
20 Mar 2024	44.14	44.22	44.14	44.22	44.22	100
19 Mar 2024	44.11	44.11	43.96	44.10	44.10	600
18 Mar 2024	44.22	44.22	44.22	44.22	44.22	100
15 Mar 2024	44.29	44.33	44.13	44.31	44.31	900
14 Mar 2024	44.45	44.45	44.45	44.45	44.45	100
13 Mar 2024	44.32	44.48	44.31	44.48	44.48	800
12 Mar 2024	44.69	44.69	44.69	44.69	44.69	100
11 Mar 2024	44.50	44.61	44.38	44.61	44.61	1,200
08 Mar 2024	44.33	44.33	44.33	44.33	44.33	100
07 Mar 2024	44.23	44.23	44.23	44.23	44.23	100
06 Mar 2024	44.33	44.33	44.33	44.33	44.33	100
05 Mar 2024	44.08	44.08	44.03	44.03	44.03	200
04 Mar 2024	43.95	44.10	43.93	44.10	44.10	1,200
01 Mar 2024	44.42	44.42	44.42	44.42	44.42	100
29 Feb 2024	44.22	44.22	44.17	44.17	44.17	500
28 Feb 2024	44.43	44.50	44.02	44.02	44.02	4,600
27 Feb 2024	44.50	44.58	44.50	44.58	44.58	1,100
26 Feb 2024	44.53	44.53	44.53	44.53	44.53	100
23 Feb 2024	44.87	44.87	44.59	44.84	44.84	500
22 Feb 2024	44.54	45.01	44.54	44.85	44.85	700
21 Feb 2024	44.13	44.31	44.10	44.31	44.31	400
20 Feb 2024	43.98	44.03	43.98	44.03	44.03	400
16 Feb 2024	43.70	43.74	43.61	43.74	43.74	1,300
15 Feb 2024	43.28	43.28	43.28	43.28	43.28	100
14 Feb 2024	43.03	43.19	43.03	43.19	43.19	500
13 Feb 2024	42.87	42.87	42.87	42.87	42.87	100
12 Feb 2024	43.55	43.55	43.10	43.46	43.46	5,300
09 Feb 2024	43.14	43.14	43.14	43.14	43.14	100
08 Feb 2024	42.88	43.30	42.88	43.05	43.05	1,500
07 Feb 2024	43.16	43.59	43.16	43.40	43.40	900
06 Feb 2024	43.31	43.52	43.31	43.36	43.36	400
05 Feb 2024	42.38	42.38	42.38	42.38	42.38	100
02 Feb 2024	42.29	42.29	42.29	42.29	42.29	100
01 Feb 2024	42.42	42.42	42.42	42.42	42.42	100
31 Jan 2024	42.17	42.59	42.17	42.21	42.21	2,700
30 Jan 2024	42.52	42.53	42.18	42.42	42.42	2,100
29 Jan 2024	42.98	42.98	42.98	42.98	42.98	100
26 Jan 2024	43.21	43.21	43.00	43.00	43.00	500
25 Jan 2024	42.92	42.92	42.90	42.90	42.90	300
24 Jan 2024	42.65	42.65	42.65	42.65	42.65	100
23 Jan 2024	41.93	41.93	41.93	41.93	41.93	-
22 Jan 2024	41.85	41.85	41.85	41.85	41.85	2,000
19 Jan 2024	42.26	42.26	42.26	42.26	42.26	100
18 Jan 2024	41.72	41.94	41.72	41.94	41.94	400
17 Jan 2024	41.73	42.03	41.73	42.03	42.03	700
16 Jan 2024	42.71	42.72	42.71	42.72	42.72	200
12 Jan 2024	43.19	43.19	43.19	43.19	43.19	100
11 Jan 2024	42.74	42.88	42.67	42.88	42.88	700
10 Jan 2024	42.92	42.92	42.92	42.92	42.92	400
09 Jan 2024	42.97	42.97	42.81	42.81	42.81	300
08 Jan 2024	43.16	43.16	43.16	43.16	43.16	400
05 Jan 2024	43.42	43.56	43.42	43.56	43.56	900
04 Jan 2024	43.58	43.58	43.56	43.56	43.56	300
03 Jan 2024	43.76	43.76	43.76	43.76	43.76	100
02 Jan 2024	43.58	43.58	43.52	43.57	43.57	800
29 Dec 2023	44.04	44.15	43.88	43.91	43.91	1,900
28 Dec 2023	43.78	43.83	43.61	43.83	43.83	4,700
27 Dec 2023	43.50	43.50	43.50	43.50	43.50	100
26 Dec 2023	43.47	43.47	43.33	43.33	43.33	500
22 Dec 2023	42.92	43.20	42.84	43.11	43.11	1,400
21 Dec 2023	42.95	42.95	42.95	42.95	42.95	200
20 Dec 2023	42.40	42.60	42.32	42.32	42.32	1,000
20 Dec 2023	0.507 Dividend
19 Dec 2023	43.44	43.69	43.39	43.58	43.07	2,800
18 Dec 2023	43.34	43.34	43.34	43.34	42.84	100
15 Dec 2023	43.54	43.54	43.53	43.53	43.02	600
14 Dec 2023	43.48	43.60	43.20	43.60	43.09	800
13 Dec 2023	42.60	43.08	42.60	43.08	42.57	1,800
12 Dec 2023	42.79	42.93	42.70	42.93	42.43	4,500
11 Dec 2023	43.03	43.03	42.87	42.87	42.37	500
08 Dec 2023	42.60	42.60	42.50	42.51	42.02	1,700
07 Dec 2023	42.88	42.93	42.57	42.93	42.43	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,153.96+9.83(+0.12%)

FTSE 25019,952.12-13.27(-0.07%)

AIM761.60+0.86(+0.11%)

GBP/EUR1.1703-0.0005(-0.04%)

GBP/USD1.2492-0.0004(-0.03%)

Bitcoin GBP45,902.27-3,625.94(-7.32%)

Family finances

ProShares MSCI Emerg Mkts Div Growers (EMDV)

FTSE 100
8,153.96
+9.83(+0.12%)

FTSE 250
19,952.12
-13.27(-0.07%)

AIM
761.60
+0.86(+0.11%)

GBP/EUR
1.1703
-0.0005(-0.04%)

GBP/USD
1.2492
-0.0004(-0.03%)

Bitcoin GBP
45,902.27
-3,625.94(-7.32%)