Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.18 +0.18 (+0.62%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.70	29.71	29.36	29.46	614,142	-0.25(-0.85%)
Feb 25, 2021	30.14	30.34	29.65	29.71	270,072	-0.44(-1.45%)
Feb 24, 2021	29.95	30.18	29.83	30.15	142,810	-0.02(-0.05%)
Feb 23, 2021	29.89	30.26	29.68	30.17	189,906	+0.30(+1.00%)
Feb 22, 2021	29.78	30.08	29.70	29.87	158,113	-0.18(-0.59%)
Feb 19, 2021	30.08	30.16	29.93	30.04	133,328	+0.08(+0.28%)
Feb 18, 2021	30.00	30.01	29.75	29.96	114,674	-0.12(-0.41%)
Feb 17, 2021	29.84	30.10	29.84	30.08	274,091	+0.01(+0.03%)
Feb 16, 2021	30.18	30.23	29.95	30.07	284,213	+0.09(+0.31%)
Feb 12, 2021	29.80	30.04	29.79	29.98	221,694	+0.19(+0.65%)
Feb 11, 2021	29.90	29.95	29.69	29.79	118,259	+0.11(+0.36%)
Feb 10, 2021	29.77	29.88	29.61	29.68	203,535	+0.00(+0.00%)
Feb 09, 2021	29.53	29.72	29.47	29.68	131,362	+0.07(+0.23%)
Feb 08, 2021	29.44	29.63	29.43	29.61	208,540	+0.07(+0.23%)
Feb 05, 2021	29.35	29.54	29.31	29.54	111,237	+0.35(+1.21%)
Feb 04, 2021	29.13	29.21	29.00	29.19	111,009	+0.21(+0.72%)
Feb 03, 2021	29.00	29.10	28.92	28.98	128,021	+0.08(+0.29%)
Feb 02, 2021	29.00	29.00	28.83	28.90	148,058	+0.28(+1.00%)

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.