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 (%)
Jul 29, 2022	21.92	22.02	21.76	22.01	151,311	-0.04(-0.19%)
Jul 28, 2022	22.10	22.12	21.78	22.05	122,318	+0.07(+0.31%)
Jul 27, 2022	21.71	22.01	21.66	21.98	97,828	+0.35(+1.61%)
Jul 26, 2022	21.70	21.92	21.53	21.64	504,688	-0.02(-0.08%)
Jul 25, 2022	21.53	21.77	21.53	21.65	216,187	+0.30(+1.39%)
Jul 22, 2022	21.62	21.62	21.26	21.36	202,906	-0.16(-0.75%)
Jul 21, 2022	21.45	21.52	21.34	21.52	145,805	+0.04(+0.20%)
Jul 20, 2022	21.46	21.56	21.37	21.47	102,374	-0.05(-0.24%)
Jul 19, 2022	21.45	21.66	21.45	21.53	443,823	+0.26(+1.20%)
Jul 18, 2022	21.41	21.53	21.24	21.27	78,547	+0.20(+0.93%)
Jul 15, 2022	21.00	21.13	20.79	21.07	193,431	+0.14(+0.65%)
Jul 14, 2022	21.14	21.14	20.81	20.94	486,144	-0.49(-2.30%)
Jul 13, 2022	21.37	21.57	21.26	21.43	197,006	-0.09(-0.43%)
Jul 12, 2022	21.48	21.70	21.48	21.53	168,401	-0.17(-0.78%)
Jul 11, 2022	21.73	21.76	21.53	21.70	108,459	-0.43(-1.96%)
Jul 08, 2022	22.28	22.28	21.93	22.13	158,383	-0.03(-0.12%)
Jul 07, 2022	21.87	22.17	21.87	22.15	146,609	+0.57(+2.64%)
Jul 06, 2022	21.56	21.67	21.40	21.59	380,447	-0.08(-0.35%)
Jul 05, 2022	21.71	21.75	21.47	21.66	211,958	-0.64(-2.85%)

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.