MARKET VECTORS MSCI EMERGING MARKETS QUALITY DIVIDEND ETF (QDEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.25 ($0.79) 2.05%
MARKET VECTORS MSCI EMERGING MARKETS QUALITY DIVIDEND ETF - Daily Information
Click for more stock information on MARKET VECTORS MSCI EMERGING MARKETS QUALITY DIVIDEND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.82 |
| Previous Close | $39.25 |
| High | $39.82 |
| Low | $39.25 |
| Adjusted Open | $39.82 |
| Previous Adjusted Close | $39.25 |
| Adjusted High | $39.82 |
| Adjusted Low | $39.25 |
Invest in MARKET VECTORS MSCI EMERGING MARKETS QUALITY DIVIDEND ETF (QDEM)
Historical Stock Data for MARKET VECTORS MSCI EMERGING MARKETS QUALITY DIVIDEND ETF (QDEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-09-18 | $39.82 | $39.82 | $39.25 | $39.25 | $39.25 | 1,004 |
| 2015-09-17 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2015-09-16 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2015-09-15 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2015-09-14 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 2 |
| 2015-09-11 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2015-09-10 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2015-09-09 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 1 |
| 2015-09-08 | $38.47 | $38.86 | $38.42 | $38.46 | $38.46 | 3,181 |
| 2015-09-04 | $38.06 | $38.79 | $38.06 | $38.79 | $38.79 | 207 |
| 2015-09-03 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2015-09-02 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 36 |
| 2015-09-01 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 73 |
| 2015-08-31 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2015-08-28 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
| 2015-08-27 | $40.05 | $40.35 | $40.04 | $40.24 | $40.24 | 5,827 |
| 2015-08-26 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 1,830 |
| 2015-08-25 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 150 |
| 2015-08-24 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 101 |
| 2015-08-21 | $40.19 | $40.40 | $39.69 | $39.70 | $39.70 | 31,311 |
| 2015-08-20 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 0 |
| 2015-08-19 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 1 |
| 2015-08-18 | $43.00 | $43.00 | $42.02 | $42.07 | $42.07 | 2,623 |
| 2015-08-17 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 110 |
| 2015-08-14 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 0 |
| 2015-08-13 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 0 |
| 2015-08-12 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 250 |
| 2015-08-11 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 100 |
| 2015-08-10 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 1 |
| 2015-08-07 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2015-08-06 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2015-08-05 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2015-08-04 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 38 |
| 2015-08-03 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 39 |
| 2015-07-31 | $45.02 | $45.03 | $44.96 | $44.96 | $44.96 | 9,200 |
| 2015-07-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 100 |
| 2015-07-29 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2015-07-28 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2015-07-27 | $45.85 | $45.85 | $44.05 | $44.05 | $44.05 | 823 |