Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.40 +0.18 (+0.62%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.39	24.43	24.12	24.19	86,354	-0.56(-2.27%)
May 28, 2015	24.65	24.80	24.46	24.75	109,791	-0.09(-0.35%)
May 27, 2015	24.75	24.91	24.70	24.84	106,292	+0.05(+0.20%)
May 26, 2015	25.12	25.12	24.66	24.79	77,429	-0.40(-1.58%)
May 22, 2015	25.31	25.18	25.18	25.18	25,772	-0.23(-0.90%)
May 21, 2015	25.24	25.41	25.17	25.41	33,568	+0.02(+0.07%)
May 20, 2015	25.50	25.61	25.31	25.39	40,748	-0.09(-0.37%)
May 19, 2015	25.62	25.62	25.48	25.49	36,539	-0.18(-0.72%)
May 18, 2015	25.90	25.90	25.62	25.67	45,770	-0.27(-1.06%)
May 15, 2015	25.81	25.95	25.81	25.95	175,032	+0.13(+0.52%)
May 14, 2015	25.74	25.84	25.61	25.81	25,729	+0.29(+1.14%)
May 13, 2015	25.82	25.85	25.46	25.52	16,182	-0.03(-0.11%)
May 12, 2015	25.50	25.62	25.42	25.55	33,464	-0.04(-0.14%)
May 11, 2015	25.71	25.71	25.54	25.59	70,972	-0.32(-1.22%)
May 08, 2015	25.93	26.07	25.81	25.90	134,404	+0.33(+1.29%)
May 07, 2015	25.41	25.57	25.25	25.57	1,312,922	-0.18(-0.69%)
May 06, 2015	25.98	26.11	25.66	25.75	29,142	-0.15(-0.56%)
May 05, 2015	25.71	25.94	25.71	25.90	29,541	+0.12(+0.45%)
May 04, 2015	25.73	25.79	25.64	25.78	34,876	+0.26(+1.03%)

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.