Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.06 -0.02 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.85	22.85	22.75	22.85	112,010	+0.05(+0.22%)
Jan 30, 2017	22.78	22.81	22.67	22.80	105,245	-0.10(-0.46%)
Jan 27, 2017	22.94	22.95	22.81	22.91	125,903	+0.01(+0.03%)
Jan 26, 2017	22.95	22.95	22.82	22.90	76,741	-0.04(-0.19%)
Jan 25, 2017	22.87	22.94	22.82	22.94	109,326	+0.12(+0.51%)
Jan 24, 2017	22.81	22.86	22.77	22.83	60,076	+0.12(+0.51%)
Jan 23, 2017	22.50	22.71	22.50	22.71	260,995	+0.39(+1.73%)
Jan 20, 2017	22.34	22.34	22.23	22.32	46,219	+0.15(+0.66%)
Jan 19, 2017	22.35	22.35	22.12	22.17	169,781	-0.11(-0.50%)
Jan 18, 2017	22.38	22.40	22.25	22.29	114,843	-0.06(-0.25%)
Jan 17, 2017	22.32	22.36	22.25	22.34	87,943	-0.02(-0.08%)
Jan 13, 2017		22.36	22.36	22.36	0	+0.13(+0.58%)
Jan 12, 2017	22.24	22.25	22.17	22.23	38,494	+0.12(+0.53%)
Jan 11, 2017	21.86	22.13	21.77	22.11	96,096	+0.29(+1.32%)
Jan 10, 2017	21.76	21.89	21.76	21.82	65,427	+0.23(+1.08%)
Jan 09, 2017	21.59	21.67	21.54	21.59	79,497	-0.04(-0.20%)
Jan 06, 2017	21.71	21.71	21.59	21.63	50,064	-0.14(-0.65%)
Jan 05, 2017	21.69	21.80	21.68	21.78	172,185	+0.18(+0.82%)
Jan 04, 2017	21.52	21.62	21.52	21.60	142,202	+0.18(+0.86%)

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.