Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.18 +0.18 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.51	28.53	28.11	28.11	91,044	-0.34(-1.18%)
Feb 27, 2018	28.88	28.88	28.45	28.45	181,078	-0.72(-2.48%)
Feb 26, 2018	29.01	29.22	28.91	29.17	103,764	+0.27(+0.94%)
Feb 23, 2018	28.85	29.00	28.74	28.90	241,592	+0.44(+1.54%)
Feb 22, 2018			28.42	28.46	86,726	+0.11(+0.39%)
Feb 21, 2018	28.68	28.82	28.35	28.35	53,481	-0.03(-0.11%)
Feb 20, 2018	28.47	28.50	28.18	28.38	106,085	-0.28(-0.99%)
Feb 16, 2018		28.67	28.67	28.67	0	-0.08(-0.27%)
Feb 15, 2018	28.76	28.82	28.39	28.74	157,784	+0.42(+1.48%)
Feb 14, 2018	27.78	28.36	27.78	28.32	102,264	+0.48(+1.74%)
Feb 13, 2018	27.52	27.89	27.52	27.84	46,376	+0.31(+1.12%)
Feb 12, 2018	27.42	27.71	27.30	27.53	140,150	+0.31(+1.14%)
Feb 09, 2018	27.27	27.44	26.60	27.22	180,841	+0.50(+1.88%)
Feb 08, 2018		27.79	26.72	26.72	158,959	-1.03(-3.72%)
Feb 07, 2018	28.16	28.37	27.74	27.75	148,367	-0.56(-1.98%)
Feb 06, 2018	27.66	28.51	27.41	28.31	211,070	+0.37(+1.32%)
Feb 05, 2018	28.51	28.64	27.73	27.94	182,911	-0.59(-2.08%)
Feb 02, 2018	28.98	28.98	28.54	28.54	269,721	-0.55(-1.87%)

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.