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 (%)
Jun 28, 2013	24.62	24.93	24.60	24.83	170,007	+0.40(+1.64%)
Jun 26, 2013	24.23	24.43	24.21	24.43	22,114	+0.34(+1.41%)
Jun 25, 2013	23.93	24.14	23.81	24.09	85,261	+0.03(+0.15%)
Jun 24, 2013	24.05	24.23	23.73	24.06	88,291	-0.32(-1.32%)
Jun 21, 2013	24.23	24.43	24.01	24.38	134,684	+0.26(+1.08%)
Jun 20, 2013	24.60	24.77	23.96	24.12	88,208	-1.05(-4.16%)
Jun 19, 2013	25.80	25.81	25.17	25.17	38,163	-0.65(-2.52%)
Jun 18, 2013	25.75	25.86	25.64	25.82	54,576	+0.03(+0.10%)
Jun 17, 2013	26.02	26.04	25.73	25.79	36,043	+0.14(+0.54%)
Jun 14, 2013	25.90	25.92	25.57	25.65	24,217	-0.32(-1.22%)
Jun 13, 2013	25.38	25.97	25.38	25.97	28,731	+0.46(+1.82%)
Jun 12, 2013	25.83	25.88	25.47	25.51	71,790	-0.25(-0.97%)
Jun 11, 2013	25.91	26.00	25.67	25.76	355,599	-0.46(-1.75%)
Jun 10, 2013	26.45	26.45	26.18	26.21	76,642	-0.47(-1.76%)
Jun 07, 2013	26.77	26.86	26.58	26.68	47,849	-0.04(-0.16%)
Jun 06, 2013	26.55	26.73	26.45	26.73	49,006	+0.07(+0.27%)
Jun 05, 2013	27.01	27.01	26.57	26.65	23,271	-0.30(-1.11%)
Jun 04, 2013	27.02	27.20	26.81	26.95	28,907	-0.13(-0.49%)

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.