Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.18 -0.14 (-0.49%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.43	27.54	27.42	27.54	16,390	+0.05(+0.17%)
Sep 27, 2012	27.28	27.57	27.28	27.49	10,123	+0.36(+1.32%)
Sep 26, 2012	27.24	27.24	27.03	27.13	6,402	-0.21(-0.76%)
Sep 25, 2012	27.64	27.64	27.34	27.34	5,719	-0.25(-0.91%)
Sep 24, 2012	27.53	27.61	27.52	27.59	7,775	-0.51(-1.82%)
Sep 21, 2012	28.20	28.20	28.01	28.10	7,701	+0.07(+0.26%)
Sep 20, 2012	28.28	28.28	27.84	28.03	15,542	-0.02(-0.07%)
Sep 19, 2012	28.52	28.52	28.05	28.05	15,605	+0.02(+0.06%)
Sep 18, 2012	28.00	28.03	27.96	28.03	12,377	+0.02(+0.06%)
Sep 17, 2012	28.12	28.12	28.00	28.02	13,867	-0.26(-0.92%)
Sep 14, 2012	28.60	28.60	28.21	28.28	76,307	+0.16(+0.57%)
Sep 13, 2012	27.80	28.71	27.48	28.12	56,999	+0.55(+1.99%)
Sep 12, 2012	27.79	27.79	27.50	27.57	7,106	-0.09(-0.33%)
Sep 11, 2012	27.87	27.87	27.62	27.66	14,663	+0.21(+0.76%)
Sep 10, 2012	27.74	27.74	27.33	27.45	64,424	-0.24(-0.85%)
Sep 07, 2012	27.52	27.72	27.52	27.68	4,948	+0.25(+0.91%)
Sep 06, 2012	27.10	27.44	27.09	27.43	34,836	+0.47(+1.74%)
Sep 05, 2012	26.95	27.05	26.87	26.96	129,668	-0.03(-0.10%)

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.