Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

22.82 -0.12 (-0.53%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 23.13 23.22 22.88 22.94 158,174 +0.00(+0.00%)
Sep 26, 2022 23.25 23.32 22.91 22.94 218,060 -1.57(-6.41%)
Sep 23, 2022 24.75 24.76 24.38 24.51 194,536 -0.71(-2.82%)
Sep 22, 2022 25.08 25.25 24.96 25.22 173,380 +0.21(+0.84%)
Sep 21, 2022 25.20 25.29 24.98 25.01 102,176 -0.28(-1.11%)
Sep 20, 2022 25.20 25.30 25.18 25.29 146,539 -0.12(-0.47%)
Sep 19, 2022 25.08 25.44 25.01 25.41 96,935 +0.04(+0.16%)
Sep 16, 2022 25.29 25.37 25.17 25.37 114,803 -0.14(-0.55%)
Sep 15, 2022 25.66 25.70 25.47 25.51 317,409 -0.27(-1.05%)
Sep 14, 2022 25.79 25.88 25.63 25.78 62,554 +0.13(+0.51%)
Sep 13, 2022 25.99 26.08 25.61 25.65 107,086 -0.87(-3.28%)
Sep 12, 2022 26.50 26.63 26.48 26.52 118,246 +0.28(+1.07%)
Sep 09, 2022 25.99 26.26 25.99 26.24 123,709 +0.57(+2.22%)
Sep 08, 2022 25.70 25.80 25.53 25.67 91,166 -0.14(-0.54%)
Sep 07, 2022 25.53 25.86 25.50 25.81 141,927 +0.14(+0.55%)
Sep 06, 2022 25.89 25.89 25.62 25.67 146,886 -0.02(-0.08%)
Sep 02, 2022 25.73 25.90 25.64 25.69 95,706 -0.01(-0.04%)
Sep 01, 2022 25.58 25.70 25.37 25.70 405,086 +0.05(+0.19%)
Aug 31, 2022 25.76 25.81 25.54 25.65 277,215 -0.03(-0.12%)
Aug 30, 2022 26.09 26.09 25.62 25.68 108,808 -0.46(-1.76%)
Aug 29, 2022 26.08 26.25 26.03 26.14 113,406 +0.03(+0.11%)
Aug 26, 2022 26.42 26.50 26.06 26.11 93,911 -0.22(-0.84%)
Aug 25, 2022 26.26 26.36 26.02 26.33 347,864 +0.16(+0.61%)
Aug 24, 2022 26.20 26.27 26.07 26.17 110,037 -0.16(-0.61%)
Aug 23, 2022 26.01 26.38 26.01 26.33 143,078 +0.38(+1.46%)
Aug 22, 2022 25.98 26.00 25.81 25.95 212,431 -0.04(-0.15%)
Aug 19, 2022 26.13 26.13 25.88 25.99 338,192 -0.30(-1.14%)
Aug 18, 2022 26.47 26.47 26.16 26.29 412,198 -0.16(-0.60%)
Aug 17, 2022 26.45 26.55 26.25 26.45 630,889 +0.00(+0.00%)
Aug 16, 2022 26.41 26.54 26.39 26.45 154,250 +0.14(+0.53%)
Aug 15, 2022 26.28 26.35 26.16 26.31 238,661 -0.32(-1.20%)
Aug 12, 2022 26.34 26.67 26.33 26.63 156,931 +0.41(+1.56%)
Aug 11, 2022 26.37 26.52 26.12 26.22 588,511 -0.07(-0.27%)
Aug 10, 2022 26.37 26.46 26.27 26.29 75,626 +0.21(+0.81%)
Aug 09, 2022 26.23 26.25 25.98 26.08 74,908 +0.00(+0.00%)
Aug 08, 2022 26.09 26.24 25.98 26.08 50,557 +0.19(+0.73%)
Aug 05, 2022 25.53 26.00 25.45 25.89 234,167 +0.23(+0.90%)
Aug 04, 2022 25.36 25.68 25.25 25.66 278,483 +0.38(+1.50%)
Aug 03, 2022 25.26 25.29 25.05 25.28 100,516 +0.08(+0.32%)
Aug 02, 2022 25.59 25.62 25.20 25.20 100,122 -0.39(-1.52%)
Aug 01, 2022 25.64 25.74 25.41 25.59 112,016 -0.29(-1.12%)
Jul 29, 2022 25.77 25.89 25.59 25.88 128,687 -0.05(-0.19%)
Jul 28, 2022 25.98 26.01 25.61 25.93 104,029 +0.08(+0.31%)
Jul 27, 2022 25.53 25.88 25.47 25.85 83,201 +0.41(+1.61%)
Jul 26, 2022 25.52 25.77 25.32 25.44 429,225 -0.02(-0.08%)
Jul 25, 2022 25.32 25.60 25.32 25.46 183,862 +0.35(+1.39%)
Jul 22, 2022 25.42 25.42 25.00 25.11 172,567 -0.19(-0.75%)
Jul 21, 2022 25.22 25.30 25.09 25.30 124,004 +0.05(+0.20%)
Jul 20, 2022 25.23 25.35 25.13 25.25 87,067 -0.06(-0.24%)
Jul 19, 2022 25.22 25.47 25.22 25.31 377,461 +0.30(+1.20%)
Jul 18, 2022 25.17 25.32 24.97 25.01 66,803 +0.23(+0.93%)
Jul 15, 2022 24.69 24.85 24.45 24.78 164,509 +0.16(+0.65%)
Jul 14, 2022 24.86 24.86 24.47 24.62 413,454 -0.58(-2.30%)
Jul 13, 2022 25.13 25.36 25.00 25.20 167,549 -0.11(-0.43%)
Jul 12, 2022 25.26 25.52 25.26 25.31 143,221 -0.20(-0.78%)
Jul 11, 2022 25.55 25.59 25.32 25.51 92,242 -0.51(-1.96%)
Jul 08, 2022 26.20 26.20 25.78 26.02 134,701 -0.03(-0.12%)
Jul 07, 2022 25.71 26.07 25.71 26.05 124,688 +0.67(+2.64%)
Jul 06, 2022 25.35 25.48 25.16 25.38 323,561 -0.09(-0.35%)
Jul 05, 2022 25.53 25.57 25.24 25.47 180,265 -0.75(-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.