Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.49 +0.04 (+0.14%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.38	27.64	27.38	27.64	37,820	+0.10(+0.36%)
Mar 27, 2013	27.30	27.56	27.21	27.54	57,765	-0.03(-0.09%)
Mar 26, 2013	27.33	27.57	27.33	27.56	34,445	+0.38(+1.38%)
Mar 25, 2013	27.33	27.41	27.13	27.19	78,490	-0.01(-0.03%)
Mar 22, 2013	27.23	27.27	27.08	27.20	44,526	-0.16(-0.60%)
Mar 21, 2013	27.56	27.56	27.28	27.36	131,880	-0.26(-0.94%)
Mar 20, 2013	27.72	27.72	27.58	27.62	59,600	-0.01(-0.05%)
Mar 19, 2013	27.94	27.94	27.50	27.63	54,976	-0.23(-0.83%)
Mar 18, 2013	27.92	27.96	27.81	27.87	81,530	-0.19(-0.67%)
Mar 15, 2013	28.21	28.21	28.05	28.05	32,296	-0.28(-0.99%)
Mar 14, 2013	28.38	28.50	28.30	28.34	73,246	-0.09(-0.31%)
Mar 13, 2013	28.60	28.60	28.41	28.42	59,549	-0.20(-0.69%)
Mar 12, 2013	28.93	28.93	28.60	28.62	46,471	-0.15(-0.52%)
Mar 11, 2013	28.86	28.86	28.70	28.77	50,850	-0.14(-0.49%)
Mar 08, 2013	28.96	28.96	28.80	28.91	33,767	+0.04(+0.14%)
Mar 07, 2013	28.71	28.88	28.65	28.87	32,101	+0.32(+1.13%)
Mar 06, 2013	28.44	28.60	28.39	28.55	39,683	+0.18(+0.62%)
Mar 05, 2013	28.37	28.41	28.36	28.37	43,554	+0.18(+0.65%)
Mar 04, 2013	28.05	28.22	28.02	28.19	45,579	-0.20(-0.72%)

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.