Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.32 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.35	17.59	17.19	17.41	80,328	+0.12(+0.68%)
Feb 26, 2016	17.43	17.43	17.15	17.29	47,202	-0.04(-0.20%)
Feb 25, 2016	17.29	17.52	17.11	17.33	39,904	+0.04(+0.24%)
Feb 24, 2016	17.17	17.36	16.96	17.29	132,668	-0.11(-0.64%)
Feb 23, 2016	17.53	17.69	17.28	17.40	108,319	-0.27(-1.53%)
Feb 22, 2016	17.59	17.74	17.50	17.67	40,799	+0.22(+1.28%)
Feb 19, 2016	17.25	17.46	17.18	17.45	36,481	+0.13(+0.74%)
Feb 18, 2016	17.38	17.48	17.23	17.32	27,936	-0.13(-0.74%)
Feb 17, 2016	17.18	17.45	17.04	17.45	58,013	+0.44(+2.59%)
Feb 16, 2016	17.04	17.14	16.91	17.01	45,134	+0.35(+2.11%)
Feb 12, 2016	16.57	16.65	16.65	16.65	49,622	+0.12(+0.74%)
Feb 11, 2016	16.42	16.67	16.37	16.53	47,807	-0.18(-1.09%)
Feb 10, 2016	16.87	16.97	16.69	16.71	81,569	-0.08(-0.45%)
Feb 09, 2016	16.57	16.82	16.42	16.79	195,830	+0.02(+0.10%)
Feb 08, 2016	16.84	16.89	16.60	16.77	159,041	-0.26(-1.55%)
Feb 05, 2016	17.09	17.25	16.81	17.04	107,247	-0.15(-0.85%)
Feb 04, 2016	17.08	17.40	16.92	17.18	143,314	+0.22(+1.31%)
Feb 03, 2016	16.64	17.05	16.45	16.96	223,777	+0.47(+2.85%)
Feb 02, 2016	16.61	16.71	16.42	16.49	258,390	-0.46(-2.70%)

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.