Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.43 -0.02 (-0.05%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.49	28.52	28.10	28.10	91,094	-0.34(-1.18%)
Feb 27, 2018	28.86	28.86	28.43	28.43	181,176	-0.72(-2.48%)
Feb 26, 2018	28.99	29.21	28.90	29.15	103,820	+0.27(+0.94%)
Feb 23, 2018	28.83	28.98	28.72	28.88	241,723	+0.44(+1.54%)
Feb 22, 2018			28.40	28.44	86,773	+0.11(+0.39%)
Feb 21, 2018	28.66	28.80	28.34	28.34	53,510	-0.03(-0.11%)
Feb 20, 2018	28.45	28.48	28.17	28.37	106,143	-0.28(-0.99%)
Feb 16, 2018		28.65	28.65	28.65	0	-0.08(-0.27%)
Feb 15, 2018	28.74	28.81	28.38	28.73	157,869	+0.42(+1.48%)
Feb 14, 2018	27.77	28.34	27.77	28.31	102,320	+0.48(+1.74%)
Feb 13, 2018	27.51	27.88	27.51	27.83	46,401	+0.31(+1.12%)
Feb 12, 2018	27.41	27.70	27.29	27.52	140,226	+0.31(+1.14%)
Feb 09, 2018	27.26	27.43	26.58	27.21	180,939	+0.50(+1.88%)
Feb 08, 2018		27.77	26.70	26.70	159,045	-1.03(-3.72%)
Feb 07, 2018	28.15	28.35	27.72	27.74	148,447	-0.56(-1.98%)
Feb 06, 2018	27.65	28.49	27.39	28.30	211,184	+0.37(+1.32%)
Feb 05, 2018	28.50	28.63	27.72	27.93	183,010	-0.59(-2.08%)
Feb 02, 2018	28.96	28.96	28.52	28.52	269,867	-0.55(-1.87%)

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.