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, 2022	29.82	30.16	29.01	29.39	448,139	-1.60(-5.15%)
Feb 25, 2022	30.70	31.05	30.62	30.99	373,476	+0.53(+1.74%)
Feb 24, 2022	29.67	30.63	29.55	30.46	1,347,075	-1.36(-4.26%)
Feb 23, 2022	32.16	32.16	31.73	31.82	1,766,303	-0.46(-1.43%)
Feb 22, 2022	32.28	32.44	32.02	32.28	165,481	-0.66(-2.01%)
Feb 18, 2022				32.94	0	-0.13(-0.40%)
Feb 17, 2022	33.19	33.20	33.00	33.07	76,421	-0.46(-1.38%)
Feb 16, 2022	33.27	33.62	33.27	33.53	83,259	+0.31(+0.95%)
Feb 15, 2022	32.96	33.25	32.96	33.22	108,363	+0.71(+2.18%)
Feb 14, 2022	32.54	32.71	32.34	32.51	86,828	-0.24(-0.75%)
Feb 11, 2022	33.22	33.28	32.66	32.76	207,812	-0.44(-1.32%)
Feb 10, 2022	33.06	33.53	33.06	33.20	246,354	-0.02(-0.07%)
Feb 09, 2022	33.06	33.25	32.93	33.22	172,025	+0.46(+1.41%)
Feb 08, 2022	32.49	32.79	32.48	32.76	289,188	+0.45(+1.41%)
Feb 07, 2022	32.14	32.40	32.07	32.30	91,351	+0.28(+0.88%)
Feb 04, 2022	31.95	32.10	31.84	32.02	71,756	+0.06(+0.18%)
Feb 03, 2022	31.88	32.02	31.77	31.96	60,771	-0.11(-0.33%)
Feb 02, 2022	32.10	32.15	31.91	32.07	93,288	+0.04(+0.13%)

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.