Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.34	23.46	23.18	23.27	112,957	-0.49(-2.08%)
Jan 29, 2015	23.65	23.79	23.58	23.77	67,668	+0.13(+0.56%)
Jan 28, 2015	23.72	23.85	23.52	23.63	147,943	-0.07(-0.28%)
Jan 27, 2015	23.57	23.82	23.57	23.70	181,951	+0.03(+0.12%)
Jan 26, 2015	23.68	23.76	23.58	23.67	141,208	+0.01(+0.02%)
Jan 23, 2015	23.90	23.90	23.67	23.67	48,793	-0.33(-1.36%)
Jan 22, 2015	23.74	24.00	23.63	23.99	113,258	+0.46(+1.96%)
Jan 21, 2015	23.31	23.56	23.26	23.53	152,231	+0.36(+1.56%)
Jan 20, 2015	23.17	23.22	23.05	23.17	83,419	-0.12(-0.52%)
Jan 16, 2015	23.07	23.29	23.07	23.29	57,191	+0.29(+1.25%)
Jan 15, 2015	23.41	23.41	23.00	23.00	90,788	-0.27(-1.17%)
Jan 14, 2015	23.08	23.28	23.03	23.28	134,635	+0.07(+0.29%)
Jan 13, 2015	23.34	23.43	23.00	23.21	55,634	+0.16(+0.70%)
Jan 12, 2015	23.12	23.17	22.95	23.05	279,518	-0.18(-0.79%)
Jan 09, 2015	23.29	23.33	23.14	23.23	94,632	-0.09(-0.40%)
Jan 08, 2015	23.29	23.39	23.24	23.33	101,504	+0.25(+1.08%)
Jan 07, 2015	23.05	23.09	22.89	23.08	75,943	+0.34(+1.49%)
Jan 06, 2015	22.80	22.96	22.64	22.74	83,930	+0.01(+0.02%)
Jan 05, 2015	22.91	22.91	22.66	22.73	101,976	-0.30(-1.30%)

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.