AAM S&P Developed Markets High Dividend Value (DMDV) Historical Stock Data
23.02 ↓0.22 (-0.96%)
As of June 5, 2024, 11:17am EST.
Historical Data
In the past 30 trading days, DMDV is down -0.28% a day on average. There have been 27 days where AAM S&P Developed Markets High Dividend Value closed green and 3 days where DMDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 23.07 | 23.02 | ↓$0.05 (-0.22%) | 23.02 | 23.07 | 1.06K |
| 2024-09-04 | 23.24 | 23.24 | ↑$0.00 (0.00%) | 23.24 | 23.24 | 49 |
| 2024-08-30 | 23.58 | 23.58 | ↑$0.00 (0.00%) | 23.58 | 23.58 | 100 |
| 2024-08-29 | 23.52 | 23.52 | ↑$0.00 (0.00%) | 23.52 | 23.52 | 56 |
| 2024-08-28 | 26.14 | 23.60 | ↓$2.54 (-9.73%) | 23.60 | 26.14 | 2.94K |
| 2024-08-27 | 23.77 | 23.77 | ↑$0.00 (0.00%) | 23.77 | 23.77 | 6 |
| 2024-08-26 | 23.62 | 23.62 | ↑$0.00 (0.00%) | 23.62 | 23.62 | 44 |
| 2024-08-23 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.60 | 17 |
| 2024-08-21 | 23.22 | 23.22 | ↑$0.00 (0.00%) | 23.22 | 23.22 | 26 |
| 2024-08-20 | 23.03 | 23.09 | ↑$0.06 (0.24%) | 23.03 | 23.09 | 133 |
| 2024-08-19 | 23.20 | 23.25 | ↑$0.05 (0.23%) | 23.20 | 23.31 | 523 |
| 2024-08-16 | 22.96 | 22.96 | ↑$0.00 (0.00%) | 22.96 | 22.96 | 55 |
| 2024-08-15 | 22.75 | 22.82 | ↑$0.07 (0.33%) | 22.75 | 22.89 | 0.91K |
| 2024-08-14 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.71 | 87 |
| 2024-08-13 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 47 |
| 2024-08-12 | 22.39 | 22.39 | ↑$0.00 (0.00%) | 22.39 | 22.39 | 115 |
| 2024-08-09 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 11 |
| 2024-08-08 | 22.39 | 22.39 | ↑$0.00 (0.00%) | 22.39 | 22.39 | 65 |
| 2024-08-07 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 22.02 | 22.02 | 128 |
| 2024-08-06 | 21.82 | 21.98 | ↑$0.16 (0.72%) | 21.82 | 21.98 | 1.37K |
| 2024-08-05 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 21.98 | 120 |
| 2024-08-02 | 22.37 | 22.37 | ↑$0.00 (0.00%) | 22.37 | 22.37 | 100 |
| 2024-08-01 | 22.44 | 22.44 | ↑$0.00 (0.00%) | 22.44 | 22.44 | 308 |
| 2024-07-30 | 22.61 | 22.59 | ↓$0.02 (-0.07%) | 22.59 | 22.62 | 1.63K |
| 2024-07-29 | 22.73 | 22.73 | ↑$0.00 (0.00%) | 22.73 | 22.73 | 5 |
| 2024-07-26 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.88 | 22.88 | 7 |
| 2024-07-25 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.74 | 22.74 | 96 |
| 2024-07-24 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.71 | 22.71 | 139 |
| 2024-07-23 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 4 |
| 2024-07-22 | 22.95 | 22.95 | ↑$0.00 (0.00%) | 22.95 | 22.95 | 65 |
Create an account or log in to view more rows.
$DMDV might see a whole 1% green
$DMDV the price is wrong
$DMDV She's gettin' ready to...
$DMDV buying!
$DMDV hint hint this is when you buy a few
$DMDV yeeeeeee haw
$DMDV BULLS ALPHA
BEARS BETA
$DMDV my lotto for earnings
$DMDV shaking weak hands that’s all
$DMDV buy and hold and get rewarded