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 (%)
Sep 30, 2019	26.80	26.88	26.77	26.78	104,139	+0.04(+0.13%)
Sep 27, 2019	26.90	26.98	26.64	26.74	169,382	-0.24(-0.90%)
Sep 26, 2019	27.01	27.06	26.93	26.98	215,140	+0.03(+0.11%)
Sep 25, 2019	26.87	26.97	26.70	26.95	109,802	-0.03(-0.11%)
Sep 24, 2019	27.37	27.39	26.95	26.98	255,961	-0.33(-1.20%)
Sep 23, 2019	27.21	27.33	27.17	27.31	88,193	+0.13(+0.46%)
Sep 20, 2019	27.29	27.41	27.16	27.18	266,410	-0.11(-0.41%)
Sep 19, 2019	27.42	27.50	27.29	27.30	79,173	-0.31(-1.12%)
Sep 18, 2019	27.67	27.67	27.36	27.61	186,645	-0.08(-0.28%)
Sep 17, 2019	27.68	27.74	27.56	27.68	145,797	-0.19(-0.68%)
Sep 16, 2019	27.84	27.94	27.79	27.87	85,829	+0.04(+0.13%)
Sep 13, 2019	27.89	27.97	27.82	27.84	72,307	+0.12(+0.43%)
Sep 12, 2019	27.68	27.84	27.58	27.72	297,025	+0.17(+0.61%)
Sep 11, 2019	27.58	27.58	27.43	27.55	87,912	+0.26(+0.95%)
Sep 10, 2019	27.30	27.38	27.21	27.29	117,938	+0.08(+0.28%)
Sep 09, 2019	27.38	27.38	27.20	27.21	69,315	-0.01(-0.03%)
Sep 06, 2019	27.34	27.34	27.22	27.22	233,180	+0.12(+0.44%)
Sep 05, 2019	27.22	27.29	27.10	27.10	206,402	+0.12(+0.44%)
Sep 04, 2019	26.92	27.04	26.84	26.98	186,745	+0.34(+1.29%)

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.