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, 2020	26.63	26.65	26.31	26.35	1,036,921	-0.63(-2.34%)
Nov 27, 2020	26.97	27.10	26.94	26.98	88,742	+0.17(+0.63%)
Nov 25, 2020	26.67	26.84	26.59	26.81	147,684	+0.11(+0.40%)
Nov 24, 2020	26.41	26.71	26.38	26.71	164,570	+0.57(+2.19%)
Nov 23, 2020	26.27	26.28	26.09	26.14	102,200	+0.15(+0.59%)
Nov 20, 2020	26.01	26.11	25.95	25.98	195,337	-0.18(-0.67%)
Nov 19, 2020	26.01	26.19	25.95	26.16	80,625	+0.12(+0.47%)
Nov 18, 2020	26.27	26.36	26.04	26.04	153,791	-0.14(-0.55%)
Nov 17, 2020	25.93	26.25	25.93	26.18	175,738	+0.11(+0.41%)
Nov 16, 2020	25.98	26.09	25.92	26.07	96,796	+0.44(+1.72%)
Nov 13, 2020	25.43	25.67	25.38	25.63	129,437	+0.27(+1.05%)
Nov 12, 2020	25.61	25.65	25.32	25.37	245,407	-0.40(-1.55%)
Nov 11, 2020	25.68	25.82	25.66	25.77	506,875	+0.37(+1.45%)
Nov 10, 2020	25.32	25.53	25.32	25.40	155,091	+0.41(+1.65%)
Nov 09, 2020	25.28	25.34	24.96	24.99	92,563	+0.73(+3.02%)
Nov 06, 2020	24.09	24.34	24.03	24.25	253,624	+0.13(+0.54%)
Nov 05, 2020	23.92	24.15	23.89	24.12	136,871	+0.44(+1.87%)
Nov 04, 2020	23.42	23.83	23.34	23.68	151,032	+0.53(+2.27%)
Nov 03, 2020	23.13	23.27	23.11	23.16	157,738	+0.35(+1.54%)

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.