Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.79 +0.38 (+1.34%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.54	23.69	23.46	23.61	216,295	+0.20(+0.85%)
Jan 30, 2023	23.53	23.59	23.41	23.41	316,477	-0.31(-1.30%)
Jan 27, 2023	23.84	23.85	23.69	23.72	195,906	-0.23(-0.94%)
Jan 26, 2023	23.83	23.95	23.76	23.94	263,378	+0.24(+0.99%)
Jan 25, 2023	23.49	23.71	23.41	23.71	748,014	+0.26(+1.12%)
Jan 24, 2023	23.36	23.48	23.27	23.45	558,343	+0.07(+0.31%)
Jan 23, 2023	23.35	23.48	23.27	23.37	173,083	+0.06(+0.27%)
Jan 20, 2023	23.21	23.34	23.15	23.31	168,800	+0.14(+0.59%)
Jan 19, 2023	23.06	23.25	22.98	23.17	251,725	+0.19(+0.83%)
Jan 18, 2023	23.44	23.44	22.98	22.98	214,419	-0.08(-0.35%)
Jan 17, 2023	23.07	23.08	22.99	23.07	153,017	-0.05(-0.20%)
Jan 13, 2023	23.01	23.12	22.99	23.11	145,337	+0.02(+0.08%)
Jan 12, 2023	23.07	23.22	22.87	23.09	250,104	+0.09(+0.39%)
Jan 11, 2023	22.79	23.00	22.77	23.00	238,860	+0.26(+1.15%)
Jan 10, 2023	22.60	22.75	22.49	22.74	132,992	+0.20(+0.88%)
Jan 09, 2023	22.51	22.62	22.43	22.54	181,477	-0.02(-0.08%)
Jan 06, 2023	22.32	22.56	22.19	22.56	173,457	+0.53(+2.42%)
Jan 05, 2023	21.91	22.05	21.84	22.02	205,859	+0.10(+0.45%)
Jan 04, 2023	21.75	21.95	21.67	21.93	268,511	+0.15(+0.71%)

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.