Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.18 +0.18 (+0.62%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.43	21.63	21.38	21.47	248,321	+0.13(+0.62%)
Jul 28, 2016	21.35	21.37	21.23	21.34	64,956	+0.04(+0.21%)
Jul 27, 2016	21.25	21.36	21.08	21.30	77,539	+0.07(+0.33%)
Jul 26, 2016	21.12	21.26	21.12	21.23	99,274	+0.15(+0.71%)
Jul 25, 2016	21.17	21.19	21.02	21.08	72,834	-0.11(-0.51%)
Jul 22, 2016	21.14	21.20	21.08	21.19	85,053	+0.18(+0.86%)
Jul 21, 2016	21.05	21.12	20.94	21.01	107,119	-0.07(-0.34%)
Jul 20, 2016	20.99	21.11	20.90	21.08	1,202,977	+0.17(+0.83%)
Jul 19, 2016	20.99	20.99	20.87	20.90	53,127	-0.20(-0.97%)
Jul 18, 2016	20.89	21.14	20.84	21.11	113,284	+0.20(+0.95%)
Jul 15, 2016	20.96	20.96	20.88	20.91	53,204	-0.04(-0.20%)
Jul 14, 2016	20.94	20.99	20.85	20.95	96,292	+0.31(+1.48%)
Jul 13, 2016	20.69	20.69	20.54	20.64	34,175	-0.02(-0.12%)
Jul 12, 2016	20.63	20.75	20.61	20.67	110,988	+0.31(+1.50%)
Jul 11, 2016	20.34	20.42	20.31	20.36	154,131	+0.28(+1.38%)
Jul 08, 2016	19.92	20.14	19.69	20.09	157,508	+0.40(+2.01%)
Jul 07, 2016	19.85	19.92	19.65	19.69	59,747	-0.10(-0.49%)
Jul 06, 2016	19.68	19.79	19.52	19.79	180,449	-0.10(-0.48%)
Jul 05, 2016	19.98	20.12	19.82	19.88	81,597	-0.26(-1.31%)

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.