Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.04 -0.04 (-0.16%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	28.49	28.51	28.13	28.16	262,616	-0.63(-2.19%)
Jan 28, 2021	28.69	28.88	28.58	28.79	221,491	+0.12(+0.40%)
Jan 27, 2021	28.73	28.88	28.63	28.67	204,682	-0.48(-1.64%)
Jan 26, 2021	29.11	29.18	29.03	29.15	181,590	+0.22(+0.77%)
Jan 25, 2021	29.14	29.16	28.74	28.93	180,368	-0.28(-0.95%)
Jan 22, 2021	29.19	29.27	29.14	29.20	120,657	-0.52(-1.74%)
Jan 21, 2021	29.89	29.89	29.59	29.72	1,581,543	-0.21(-0.69%)
Jan 20, 2021	30.04	30.04	29.85	29.93	149,188	+0.12(+0.41%)
Jan 19, 2021	29.96	29.96	29.75	29.80	204,005	+0.33(+1.11%)
Jan 15, 2021	29.57	29.65	29.40	29.48	157,024	-0.40(-1.33%)
Jan 14, 2021	29.74	30.01	29.70	29.87	362,321	+0.31(+1.04%)
Jan 13, 2021	29.53	29.70	29.46	29.57	226,449	+0.02(+0.08%)
Jan 12, 2021	29.25	29.58	29.23	29.54	84,819	+0.47(+1.62%)
Jan 11, 2021	28.99	29.20	28.99	29.07	193,992	-0.41(-1.38%)
Jan 08, 2021	29.44	29.53	29.16	29.48	103,254	+0.41(+1.40%)
Jan 07, 2021	29.02	29.10	28.94	29.07	190,083	+0.18(+0.61%)
Jan 06, 2021	28.79	29.13	28.70	28.90	196,351	+0.11(+0.37%)
Jan 05, 2021	28.55	28.88	28.52	28.79	218,472	+0.15(+0.54%)

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.