Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.24 -0.19 (-0.69%)

Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.36	23.47	23.20	23.28	112,896	-0.49(-2.08%)
Jan 29, 2015	23.66	23.81	23.59	23.78	67,631	+0.13(+0.56%)
Jan 28, 2015	23.73	23.87	23.53	23.64	147,863	-0.07(-0.28%)
Jan 27, 2015	23.58	23.83	23.58	23.71	181,853	+0.03(+0.12%)
Jan 26, 2015	23.70	23.77	23.59	23.68	141,132	+0.01(+0.02%)
Jan 23, 2015	23.92	23.92	23.68	23.68	48,766	-0.33(-1.37%)
Jan 22, 2015	23.75	24.01	23.64	24.01	113,197	+0.46(+1.96%)
Jan 21, 2015	23.32	23.57	23.27	23.55	152,148	+0.36(+1.56%)
Jan 20, 2015	23.18	23.23	23.06	23.18	83,373	-0.12(-0.52%)
Jan 16, 2015	23.08	23.31	23.08	23.31	57,160	+0.29(+1.26%)
Jan 15, 2015	23.42	23.42	23.02	23.02	90,739	-0.27(-1.17%)
Jan 14, 2015	23.10	23.30	23.05	23.29	134,562	+0.07(+0.29%)
Jan 13, 2015	23.36	23.44	23.01	23.22	55,604	+0.16(+0.70%)
Jan 12, 2015	23.13	23.18	22.96	23.06	279,367	-0.18(-0.79%)
Jan 09, 2015	23.31	23.35	23.16	23.25	94,581	-0.09(-0.40%)
Jan 08, 2015	23.31	23.41	23.25	23.34	101,449	+0.25(+1.08%)
Jan 07, 2015	23.06	23.11	22.91	23.09	75,902	+0.34(+1.49%)
Jan 06, 2015	22.81	22.97	22.66	22.75	83,885	+0.01(+0.02%)
Jan 05, 2015	22.92	22.92	22.67	22.75	101,921	-0.30(-1.30%)

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.