Emrg Mkts Dividend Ishares ETF (NY: DVYE )

38.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 38.28 38.51 38.19 38.30 150,109 -0.60(-1.54%)
Jan 14, 2022 38.90 0 -0.09(-0.23%)
Jan 13, 2022 39.32 39.32 38.93 38.99 108,404 -0.49(-1.24%)
Jan 12, 2022 39.28 39.54 39.21 39.48 75,055 +0.33(+0.84%)
Jan 11, 2022 38.81 39.27 38.75 39.15 130,645 +0.55(+1.42%)
Jan 10, 2022 38.53 38.60 38.31 38.60 131,495 +0.02(+0.05%)
Jan 07, 2022 38.59 38.70 38.31 38.58 319,075 +0.20(+0.52%)
Jan 06, 2022 38.24 38.46 38.16 38.38 118,543 +0.24(+0.63%)
Jan 05, 2022 38.73 38.91 38.11 38.14 79,012 -0.60(-1.55%)
Jan 04, 2022 38.72 38.83 38.54 38.74 65,122 -0.02(-0.05%)
Jan 03, 2022 38.62 38.82 38.62 38.76 157,473 +0.26(+0.68%)
Dec 31, 2021 38.49 38.67 38.46 38.50 148,047 -0.05(-0.13%)
Dec 30, 2021 38.41 38.61 38.41 38.55 51,755 +0.07(+0.18%)
Dec 29, 2021 38.50 38.57 38.37 38.48 60,819 -0.15(-0.39%)
Dec 28, 2021 38.58 38.64 38.52 38.63 56,197 -0.12(-0.31%)
Dec 27, 2021 38.44 38.75 38.44 38.75 97,250 +0.46(+1.20%)
Dec 23, 2021 38.30 38.33 38.15 38.29 63,241 +0.30(+0.79%)
Dec 22, 2021 37.69 38.02 37.69 37.99 80,988 +0.24(+0.64%)
Dec 21, 2021 37.65 37.82 37.56 37.75 116,323 +0.36(+0.96%)
Dec 20, 2021 37.07 37.39 37.07 37.39 93,060 -0.36(-0.95%)
Dec 17, 2021 37.86 37.94 37.71 37.75 75,863 -0.25(-0.66%)
Dec 16, 2021 37.96 38.05 37.79 38.00 187,050 +0.53(+1.41%)
Dec 15, 2021 37.40 37.52 37.14 37.47 91,492 +0.07(+0.19%)
Dec 14, 2021 37.40 37.54 37.21 37.40 120,407 +0.00(+0.00%)
Dec 13, 2021 37.81 37.81 37.33 37.40 99,754 -1.06(-2.76%)
Dec 10, 2021 38.50 38.53 38.44 38.46 75,141 -0.08(-0.21%)
Dec 09, 2021 38.40 38.59 38.40 38.54 44,093 -0.05(-0.13%)
Dec 08, 2021 38.60 38.65 38.47 38.59 53,520 +0.16(+0.42%)
Dec 07, 2021 38.17 38.45 38.11 38.43 46,765 +0.36(+0.95%)
Dec 06, 2021 38.05 38.22 38.02 38.07 56,254 +0.04(+0.11%)
Dec 03, 2021 38.18 38.19 37.80 38.03 340,725 +0.25(+0.66%)
Dec 02, 2021 37.74 37.93 37.60 37.78 137,537 +0.56(+1.50%)
Dec 01, 2021 37.79 37.93 37.21 37.22 97,705 +0.01(+0.03%)
Nov 30, 2021 37.28 37.42 37.19 37.21 338,088 +0.02(+0.05%)
Nov 29, 2021 37.38 37.38 37.10 37.19 72,293 +0.39(+1.06%)
Nov 26, 2021 37.25 37.27 36.74 36.80 117,548 -1.13(-2.98%)
Nov 24, 2021 37.83 38.00 37.72 37.93 76,791 -0.04(-0.11%)
Nov 23, 2021 37.63 38.00 37.63 37.97 107,472 +0.39(+1.04%)
Nov 22, 2021 37.85 37.85 37.58 37.58 86,264 -0.42(-1.11%)
Nov 19, 2021 38.15 38.22 38.00 38.00 76,171 -0.20(-0.52%)
Nov 18, 2021 38.31 38.20 38.07 38.20 58,640 -0.21(-0.55%)
Nov 17, 2021 38.49 38.51 38.34 38.41 74,375 -0.06(-0.16%)
Nov 16, 2021 38.51 38.55 38.41 38.47 96,566 -0.19(-0.49%)
Nov 15, 2021 38.78 38.78 38.56 38.66 104,413 -0.25(-0.64%)
Nov 12, 2021 38.96 38.98 38.87 38.91 80,501 -0.35(-0.89%)
Nov 11, 2021 39.31 39.40 39.14 39.26 65,580 +0.43(+1.11%)
Nov 10, 2021 39.19 38.77 38.83 66,906 -0.22(-0.56%)
Nov 09, 2021 39.14 39.17 39.00 39.05 44,459 +0.00(+0.00%)
Nov 08, 2021 38.93 39.08 38.93 39.05 61,318 +0.29(+0.75%)
Nov 05, 2021 38.77 38.82 38.70 38.76 86,724 -0.01(-0.03%)
Nov 04, 2021 38.92 38.94 38.74 38.77 179,753 -0.34(-0.87%)
Nov 03, 2021 38.82 39.14 38.70 39.11 80,528 +0.40(+1.03%)
Nov 02, 2021 38.76 38.76 38.65 38.71 192,816 -0.32(-0.82%)
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.