Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 +0.37 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.63	31.95		31.92	84,029	+0.41(+1.31%)
Jan 28, 2022	31.52	31.52	31.22	31.51	135,029	+0.07(+0.21%)
Jan 27, 2022	31.55	31.64	31.33	31.44	122,028	+0.36(+1.14%)
Jan 26, 2022	31.47	31.53	31.06	31.09	120,945	-0.36(-1.16%)
Jan 25, 2022	31.09	31.52	31.06	31.45	114,790	+0.09(+0.29%)
Jan 24, 2022	31.32	31.39	30.80	31.36	197,017	-0.66(-2.06%)
Jan 21, 2022	32.27	32.34	31.89	32.02	443,173	-0.25(-0.77%)
Jan 20, 2022	32.50	32.77	32.27	32.27	147,038	+0.03(+0.10%)
Jan 19, 2022	32.31	32.38	32.19	32.24	167,631	+0.59(+1.88%)
Jan 18, 2022	31.62	31.81	31.55	31.64	181,699	-0.50(-1.54%)
Jan 14, 2022				32.14	0	-0.07(-0.23%)
Jan 13, 2022	32.48	32.48	32.16	32.21	131,217	-0.40(-1.24%)
Jan 12, 2022	32.45	32.67	32.39	32.62	90,850	+0.27(+0.84%)
Jan 11, 2022	32.06	32.44	32.01	32.34	158,139	+0.45(+1.42%)
Jan 10, 2022	31.83	31.89	31.65	31.89	159,167	+0.02(+0.05%)
Jan 07, 2022	31.88	31.97	31.65	31.87	386,223	+0.17(+0.52%)
Jan 06, 2022	31.59	31.77	31.53	31.71	143,490	+0.20(+0.63%)
Jan 05, 2022	32.00	32.14	31.48	31.51	95,639	-0.50(-1.55%)
Jan 04, 2022	31.99	32.08	31.84	32.00	78,826	-0.02(-0.05%)

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.