Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.48 +0.03 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.56	16.85	16.56	16.76	131,430	+0.41(+2.51%)
Jan 28, 2016	16.21	16.36	16.05	16.35	113,903	+0.40(+2.54%)
Jan 27, 2016	15.93	16.23	15.82	15.94	36,318	+0.01(+0.04%)
Jan 26, 2016	15.77	15.94	15.74	15.94	47,931	+0.26(+1.68%)
Jan 25, 2016	15.87	15.89	15.61	15.67	50,186	-0.22(-1.37%)
Jan 22, 2016	15.87	15.95	15.83	15.89	13,389	+0.43(+2.77%)
Jan 21, 2016	15.42	15.57	15.26	15.46	21,487	-0.09(-0.57%)
Jan 20, 2016	15.54	15.66	15.21	15.55	62,343	-0.29(-1.81%)
Jan 19, 2016	15.98	15.98	15.77	15.84	114,686	+0.18(+1.16%)
Jan 15, 2016	15.73	15.66	15.66	15.66	123,867	-0.43(-2.70%)
Jan 14, 2016	16.03	16.31	15.90	16.09	44,870	+0.15(+0.92%)
Jan 13, 2016	16.34	16.34	15.94	15.94	110,908	-0.25(-1.52%)
Jan 12, 2016	16.26	16.33	16.02	16.19	144,257	+0.12(+0.77%)
Jan 11, 2016	16.26	16.26	16.00	16.07	66,652	-0.12(-0.72%)
Jan 08, 2016	16.56	16.56	16.18	16.18	187,295	-0.11(-0.68%)
Jan 07, 2016	16.45	16.57	16.26	16.29	107,929	-0.45(-2.67%)
Jan 06, 2016	16.86	16.92	16.74	16.74	89,433	-0.26(-1.51%)
Jan 05, 2016	17.23	17.25	16.98	17.00	763,138	-0.22(-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.