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 (%)
Nov 29, 2019	27.64	27.68	27.56	27.62	157,782	-0.14(-0.49%)
Nov 27, 2019	27.67	27.80	27.61	27.76	99,784	-0.01(-0.05%)
Nov 26, 2019	27.78	27.78	27.64	27.77	72,011	-0.08(-0.28%)
Nov 25, 2019	27.76	27.88	27.76	27.85	90,746	+0.19(+0.70%)
Nov 22, 2019	27.66	27.75	27.59	27.66	77,703	+0.06(+0.23%)
Nov 21, 2019	27.67	27.67	27.48	27.59	168,404	-0.08(-0.28%)
Nov 20, 2019	27.66	27.76	27.56	27.67	113,985	+0.02(+0.08%)
Nov 19, 2019	27.78	27.78	27.59	27.65	150,589	+0.14(+0.49%)
Nov 18, 2019	27.55	27.57	27.46	27.51	107,602	+0.01(+0.03%)
Nov 15, 2019	27.41	27.53	27.36	27.51	124,800	+0.16(+0.58%)
Nov 14, 2019	27.37	27.42	27.26	27.35	252,786	-0.09(-0.31%)
Nov 13, 2019	27.38	27.53	27.38	27.43	159,324	-0.08(-0.29%)
Nov 12, 2019	27.68	27.68	27.51	27.51	664,315	-0.17(-0.62%)
Nov 11, 2019	27.61	27.72	27.61	27.68	56,927	-0.14(-0.49%)
Nov 08, 2019	27.80	27.89	27.80	27.82	68,759	-0.15(-0.54%)
Nov 07, 2019	28.07	28.14	27.95	27.97	203,145	+0.13(+0.46%)
Nov 06, 2019	27.94	27.95	27.80	27.84	213,121	-0.08(-0.28%)
Nov 05, 2019	27.87	27.97	27.83	27.92	100,002	+0.11(+0.40%)
Nov 04, 2019	27.79	27.89	27.76	27.81	256,850	+0.25(+0.92%)

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.