Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.45 +0.23 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	24.05	24.13	24.01	24.03	21,480	-0.02(-0.09%)
Feb 26, 2015	24.17	24.17	24.05	24.05	38,515	-0.08(-0.32%)
Feb 25, 2015	24.16	24.17	24.04	24.13	34,151	-0.05(-0.21%)
Feb 24, 2015	24.07	24.21	23.95	24.18	32,873	+0.14(+0.58%)
Feb 23, 2015	24.03	24.07	23.94	24.04	52,122	-0.16(-0.65%)
Feb 20, 2015	24.03	24.21	23.97	24.20	85,788	+0.07(+0.28%)
Feb 19, 2015	24.10	24.19	24.02	24.13	29,211	-0.01(-0.05%)
Feb 18, 2015	23.99	24.21	23.99	24.14	30,167	+0.12(+0.51%)
Feb 17, 2015	24.08	24.13	23.94	24.02	91,189	-0.12(-0.48%)
Feb 13, 2015	23.94	24.13	24.13	24.13	29,886	+0.32(+1.33%)
Feb 12, 2015	23.63	23.90	23.54	23.82	31,171	+0.53(+2.27%)
Feb 11, 2015	23.34	23.34	23.18	23.29	32,739	-0.11(-0.45%)
Feb 10, 2015	23.41	23.44	23.34	23.39	55,664	-0.11(-0.45%)
Feb 09, 2015	23.46	23.61	23.46	23.50	99,460	+0.05(+0.21%)
Feb 06, 2015	23.65	23.67	23.44	23.45	65,062	-0.41(-1.70%)
Feb 05, 2015	23.78	23.88	23.53	23.86	36,787	+0.18(+0.77%)
Feb 04, 2015	23.62	23.89	23.62	23.67	25,192	-0.22(-0.93%)
Feb 03, 2015	23.68	23.93	23.68	23.89	56,472	+0.35(+1.49%)

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.