Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.45 +0.23 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.83	27.87	27.59	27.76	422,855	-0.15(-0.54%)
Feb 27, 2019	28.04	28.04	27.82	27.90	289,993	-0.24(-0.87%)
Feb 26, 2019	28.14	28.20	28.05	28.15	429,524	-0.10(-0.34%)
Feb 25, 2019	28.31	28.35	28.19	28.24	401,081	+0.20(+0.70%)
Feb 22, 2019	28.06	28.15	27.99	28.05	485,981	+0.12(+0.44%)
Feb 21, 2019	28.01	28.01	27.84	27.93	265,014	-0.17(-0.61%)
Feb 20, 2019	28.10	28.23	28.05	28.10	537,594	+0.17(+0.62%)
Feb 19, 2019	27.72	28.01	27.71	27.92	399,591	+0.03(+0.11%)
Feb 15, 2019	27.88	27.92	27.76	27.89	326,486	+0.10(+0.37%)
Feb 14, 2019	27.55	27.86	27.52	27.79	427,832	+0.14(+0.52%)
Feb 13, 2019	27.89	27.89	27.62	27.65	276,062	-0.37(-1.34%)
Feb 12, 2019	28.07	28.10	27.99	28.02	299,022	+0.14(+0.49%)
Feb 11, 2019	27.96	28.02	27.84	27.88	344,142	-0.14(-0.51%)
Feb 08, 2019	28.04	28.08	27.84	28.03	172,283	-0.04(-0.15%)
Feb 07, 2019	28.18	28.19	27.93	28.07	260,692	-0.25(-0.89%)
Feb 06, 2019	28.54	28.54	28.29	28.32	165,126	-0.31(-1.09%)
Feb 05, 2019	28.47	28.65	28.39	28.63	245,235	+0.29(+1.01%)
Feb 04, 2019	28.37	28.44	28.28	28.35	249,743	-0.02(-0.07%)

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.