Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.32 -0.28 (-0.95%)

Official Closing 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 (%)
Sep 29, 2017	26.38	26.47	26.31	26.44	85,171	+0.26(+0.97%)
Sep 28, 2017	26.15	26.22	25.96	26.19	74,438	-0.08(-0.29%)
Sep 27, 2017	26.29	26.29	26.15	26.26	88,257	-0.03(-0.11%)
Sep 26, 2017	26.42	26.49	26.28	26.29	80,030	+0.02(+0.07%)
Sep 25, 2017	26.56	26.56	26.26	26.27	49,410	-0.59(-2.18%)
Sep 22, 2017	26.87	26.89	26.76	26.86	103,631	-0.13(-0.49%)
Sep 21, 2017	27.05	27.10	26.98	26.99	38,113	-0.06(-0.23%)
Sep 20, 2017	27.20	27.20	26.84	27.05	95,077	-0.09(-0.32%)
Sep 19, 2017	27.02	27.15	26.97	27.14	68,378	-0.06(-0.21%)
Sep 18, 2017	27.38	27.38	27.09	27.20	52,010	-0.02(-0.07%)
Sep 15, 2017	27.18	27.28	27.09	27.22	23,697	+0.11(+0.41%)
Sep 14, 2017	27.06	27.10	27.00	27.10	80,659	+0.18(+0.66%)
Sep 13, 2017	27.02	27.02	26.88	26.93	29,946	-0.15(-0.54%)
Sep 12, 2017	27.11	27.15	27.05	27.07	29,951	-0.09(-0.34%)
Sep 11, 2017	27.11	27.21	27.11	27.17	51,882	+0.16(+0.60%)
Sep 08, 2017	27.09	27.10	26.95	27.00	44,138	-0.17(-0.64%)
Sep 07, 2017	27.14	27.21	27.10	27.18	38,009	+0.19(+0.69%)
Sep 06, 2017	26.94	27.04	26.91	26.99	35,087	+0.09(+0.32%)
Sep 05, 2017	27.00	27.05	26.82	26.91	41,014	-0.09(-0.35%)

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.