Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.41 +0.32 (+1.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	28.47	28.49	28.11	28.14	262,758	-0.63(-2.19%)
Jan 28, 2021	28.67	28.86	28.56	28.77	221,611	+0.12(+0.40%)
Jan 27, 2021	28.71	28.86	28.61	28.66	204,793	-0.48(-1.64%)
Jan 26, 2021	29.10	29.17	29.01	29.13	181,689	+0.22(+0.77%)
Jan 25, 2021	29.13	29.14	28.72	28.91	180,466	-0.28(-0.95%)
Jan 22, 2021	29.17	29.26	29.12	29.19	120,723	-0.52(-1.74%)
Jan 21, 2021	29.87	29.87	29.57	29.70	1,582,401	-0.21(-0.69%)
Jan 20, 2021	30.03	30.03	29.84	29.91	149,269	+0.12(+0.41%)
Jan 19, 2021	29.94	29.94	29.73	29.79	204,116	+0.33(+1.11%)
Jan 15, 2021	29.55	29.63	29.39	29.46	157,109	-0.40(-1.33%)
Jan 14, 2021	29.72	30.00	29.68	29.86	362,518	+0.31(+1.04%)
Jan 13, 2021	29.51	29.69	29.44	29.55	226,572	+0.02(+0.08%)
Jan 12, 2021	29.23	29.57	29.21	29.53	84,865	+0.47(+1.62%)
Jan 11, 2021	28.97	29.18	28.97	29.06	194,098	-0.41(-1.38%)
Jan 08, 2021	29.43	29.51	29.14	29.47	103,310	+0.41(+1.40%)
Jan 07, 2021	29.00	29.08	28.92	29.06	190,186	+0.18(+0.61%)
Jan 06, 2021	28.77	29.11	28.69	28.88	196,458	+0.11(+0.37%)
Jan 05, 2021	28.53	28.86	28.50	28.77	218,591	+0.15(+0.54%)

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.