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 (%)
Jun 28, 2019	28.54	28.65	28.51	28.60	70,881	-0.04(-0.15%)
Jun 27, 2019	28.66	28.73	28.58	28.64	128,892	+0.15(+0.54%)
Jun 26, 2019	28.43	28.60	28.33	28.49	85,131	+0.23(+0.82%)
Jun 25, 2019	28.47	28.47	28.22	28.26	141,976	-0.16(-0.57%)
Jun 24, 2019	28.43	28.45	28.36	28.42	77,356	+0.06(+0.22%)
Jun 21, 2019	28.38	28.44	28.28	28.36	139,765	-0.08(-0.30%)
Jun 20, 2019	28.50	28.57	28.30	28.44	81,807	+0.32(+1.15%)
Jun 19, 2019	27.84	28.16	27.84	28.12	370,178	+0.30(+1.08%)
Jun 18, 2019	27.56	27.87	27.56	27.82	68,034	+0.54(+1.98%)
Jun 17, 2019	27.36	27.43	27.28	27.28	103,000	-0.09(-0.31%)
Jun 14, 2019	27.48	27.50	27.33	27.36	60,171	-0.18(-0.65%)
Jun 13, 2019	27.50	27.61	27.45	27.54	98,379	+0.09(+0.32%)
Jun 12, 2019	27.61	27.62	27.42	27.45	84,776	-0.26(-0.95%)
Jun 11, 2019	27.73	27.76	27.66	27.71	107,419	+0.18(+0.66%)
Jun 10, 2019	27.53	27.60	27.45	27.53	90,321	+0.17(+0.63%)
Jun 07, 2019	27.33	27.52	27.26	27.36	132,027	+0.23(+0.86%)
Jun 06, 2019	27.17	27.22	27.07	27.13	208,471	+0.10(+0.35%)
Jun 05, 2019	27.14	27.18	27.02	27.03	67,612	-0.08(-0.28%)
Jun 04, 2019	26.92	27.15	26.92	27.11	219,385	+0.08(+0.30%)

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.