Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.60 +0.12 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.18	25.71	25.14	25.61	948,756	-0.44(-1.69%)
Feb 27, 2020	26.50	26.57	26.05	26.05	351,359	-0.82(-3.04%)
Feb 26, 2020	27.13	27.32	26.78	26.87	334,186	+0.03(+0.11%)
Feb 25, 2020	27.43	27.44	26.84	26.84	263,929	-0.32(-1.17%)
Feb 24, 2020	27.24	27.36	27.11	27.16	360,194	-1.04(-3.69%)
Feb 21, 2020	28.16	28.30	28.06	28.20	137,392	+0.04(+0.13%)
Feb 20, 2020	28.31	28.34	28.03	28.16	301,559	-0.28(-0.99%)
Feb 19, 2020	28.47	28.58	28.45	28.45	149,254	+0.09(+0.31%)
Feb 18, 2020	28.27	28.45	28.27	28.36	378,438	-0.22(-0.78%)
Feb 14, 2020	28.61	28.64	28.47	28.58	127,855	+0.04(+0.15%)
Feb 13, 2020	28.65	28.70	28.51	28.54	113,492	-0.31(-1.08%)
Feb 12, 2020	28.70	28.85	28.65	28.85	220,599	+0.41(+1.42%)
Feb 11, 2020	28.43	28.51	28.30	28.45	529,512	+0.35(+1.24%)
Feb 10, 2020	28.13	28.13	28.05	28.10	131,919	-0.06(-0.21%)
Feb 07, 2020	28.30	28.30	28.09	28.16	175,956	-0.41(-1.42%)
Feb 06, 2020	28.79	28.79	28.53	28.56	132,176	-0.17(-0.60%)
Feb 05, 2020	28.91	28.91	28.66	28.74	131,493	+0.25(+0.86%)
Feb 04, 2020	28.56	28.61	28.47	28.49	185,552	+0.48(+1.73%)

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.