Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.00 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2015	18.41	18.46	18.30	18.35	29,193	-0.25(-1.35%)
Nov 27, 2015	18.73	18.73	18.56	18.60	55,443	-0.31(-1.63%)
Nov 25, 2015	18.94	18.91	18.91	18.91	37,737	-0.19(-0.98%)
Nov 24, 2015	18.98	19.20	18.95	19.09	35,103	-0.01(-0.03%)
Nov 23, 2015	19.24	19.24	19.06	19.10	35,660	-0.19(-1.00%)
Nov 20, 2015	19.22	19.35	19.22	19.29	35,036	+0.16(+0.85%)
Nov 19, 2015	19.17	19.26	19.12	19.13	69,117	+0.10(+0.52%)
Nov 18, 2015	18.89	19.07	18.88	19.03	57,761	+0.21(+1.11%)
Nov 17, 2015	18.88	18.91	18.71	18.82	18,272	+0.02(+0.09%)
Nov 16, 2015	18.65	18.89	18.56	18.80	36,192	+0.27(+1.48%)
Nov 13, 2015	18.65	18.65	18.49	18.53	52,999	-0.20(-1.09%)
Nov 12, 2015	18.84	18.91	18.73	18.73	42,112	-0.31(-1.65%)
Nov 11, 2015	19.14	19.14	19.00	19.05	30,775	-0.11(-0.55%)
Nov 10, 2015	19.04	19.17	18.99	19.15	26,049	+0.05(+0.24%)
Nov 09, 2015	19.17	19.26	18.99	19.10	33,850	-0.38(-1.95%)
Nov 06, 2015	19.35	19.54	19.25	19.48	53,673	-0.27(-1.36%)
Nov 05, 2015	19.73	19.77	19.62	19.75	23,762	+0.02(+0.12%)
Nov 04, 2015	19.92	19.92	19.62	19.73	29,120	-0.01(-0.06%)
Nov 03, 2015	19.48	19.85	19.45	19.74	31,085	+0.21(+1.07%)

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.