Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.00 -0.32 (-1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.55	23.70	23.48	23.62	216,178	+0.20(+0.85%)
Jan 30, 2023	23.54	23.60	23.42	23.42	316,306	-0.31(-1.30%)
Jan 27, 2023	23.86	23.87	23.70	23.73	195,800	-0.23(-0.94%)
Jan 26, 2023	23.85	23.96	23.78	23.96	263,235	+0.24(+0.99%)
Jan 25, 2023	23.50	23.72	23.42	23.72	747,609	+0.26(+1.12%)
Jan 24, 2023	23.37	23.49	23.29	23.46	558,040	+0.07(+0.31%)
Jan 23, 2023	23.36	23.49	23.29	23.39	172,990	+0.06(+0.27%)
Jan 20, 2023	23.22	23.35	23.16	23.32	168,708	+0.14(+0.59%)
Jan 19, 2023	23.07	23.26	23.00	23.19	251,588	+0.19(+0.83%)
Jan 18, 2023	23.45	23.45	23.00	23.00	214,302	-0.08(-0.35%)
Jan 17, 2023	23.09	23.10	23.00	23.08	152,934	-0.05(-0.20%)
Jan 13, 2023	23.02	23.13	23.01	23.12	145,259	+0.02(+0.08%)
Jan 12, 2023	23.09	23.23	22.88	23.11	249,968	+0.09(+0.39%)
Jan 11, 2023	22.81	23.01	22.78	23.01	238,731	+0.26(+1.15%)
Jan 10, 2023	22.62	22.76	22.50	22.75	132,920	+0.20(+0.88%)
Jan 09, 2023	22.53	22.63	22.44	22.55	181,378	-0.02(-0.08%)
Jan 06, 2023	22.34	22.57	22.20	22.57	173,363	+0.53(+2.42%)
Jan 05, 2023	21.92	22.06	21.86	22.04	205,747	+0.10(+0.45%)
Jan 04, 2023	21.77	21.96	21.68	21.94	268,366	+0.15(+0.71%)

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.