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 (%)
Feb 28, 2019	27.85	27.89	27.60	27.77	422,626	-0.15(-0.54%)
Feb 27, 2019	28.06	28.06	27.83	27.92	289,836	-0.25(-0.87%)
Feb 26, 2019	28.15	28.22	28.07	28.16	429,291	-0.10(-0.34%)
Feb 25, 2019	28.32	28.36	28.20	28.26	400,864	+0.20(+0.70%)
Feb 22, 2019	28.08	28.16	28.00	28.06	485,718	+0.12(+0.44%)
Feb 21, 2019	28.02	28.03	27.86	27.94	264,870	-0.17(-0.61%)
Feb 20, 2019	28.12	28.25	28.07	28.11	537,303	+0.17(+0.62%)
Feb 19, 2019	27.74	28.02	27.73	27.94	399,374	+0.03(+0.11%)
Feb 15, 2019	27.90	27.93	27.78	27.91	326,309	+0.10(+0.37%)
Feb 14, 2019	27.57	27.88	27.54	27.80	427,600	+0.14(+0.52%)
Feb 13, 2019	27.91	27.91	27.63	27.66	275,913	-0.37(-1.34%)
Feb 12, 2019	28.09	28.12	28.00	28.04	298,860	+0.14(+0.49%)
Feb 11, 2019	27.97	28.04	27.86	27.90	343,956	-0.14(-0.51%)
Feb 08, 2019	28.06	28.10	27.86	28.04	172,190	-0.04(-0.15%)
Feb 07, 2019	28.19	28.21	27.94	28.08	260,551	-0.25(-0.89%)
Feb 06, 2019	28.56	28.56	28.30	28.34	165,036	-0.31(-1.09%)
Feb 05, 2019	28.48	28.67	28.41	28.65	245,102	+0.29(+1.01%)
Feb 04, 2019	28.38	28.45	28.29	28.36	249,608	-0.02(-0.07%)

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.