Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.32 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.91	25.94	25.81	25.91	75,714	-0.04(-0.14%)
Jul 28, 2017	25.90	25.95	25.84	25.95	36,262	+0.02(+0.07%)
Jul 27, 2017	26.09	26.09	25.79	25.93	74,728	-0.14(-0.53%)
Jul 26, 2017	25.91	26.08	25.90	26.07	39,213	+0.22(+0.87%)
Jul 25, 2017	25.89	25.95	25.82	25.84	75,624	-0.04(-0.16%)
Jul 24, 2017	25.91	25.92	25.81	25.89	54,150	+0.03(+0.12%)
Jul 21, 2017	25.90	25.90	25.82	25.86	43,080	-0.11(-0.41%)
Jul 20, 2017	25.97	25.97	25.92	25.96	48,587	+0.02(+0.10%)
Jul 19, 2017	25.92	25.95	25.87	25.94	52,282	+0.20(+0.78%)
Jul 18, 2017	25.67	25.74	25.64	25.74	112,125	+0.06(+0.24%)
Jul 17, 2017	25.71	25.71	25.66	25.67	103,453	-0.10(-0.39%)
Jul 14, 2017	25.64	25.81	25.64	25.77	75,850	+0.27(+1.05%)
Jul 13, 2017	25.46	25.54	25.43	25.51	55,047	+0.02(+0.07%)
Jul 12, 2017	25.38	25.54	25.34	25.49	77,570	+0.47(+1.90%)
Jul 11, 2017	24.98	25.09	24.94	25.01	70,258	+0.06(+0.22%)
Jul 10, 2017	24.92	24.98	24.86	24.96	116,303	+0.11(+0.45%)
Jul 07, 2017	24.84	24.90	24.76	24.84	75,239	+0.03(+0.13%)
Jul 06, 2017	24.95	24.95	24.78	24.81	80,331	-0.21(-0.85%)
Jul 05, 2017	25.01	25.04	24.89	25.03	57,920	-0.08(-0.34%)

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.