Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.62	26.63	26.30	26.33	1,037,484	-0.63(-2.34%)
Nov 27, 2020	26.95	27.08	26.92	26.97	88,790	+0.17(+0.63%)
Nov 25, 2020	26.65	26.83	26.58	26.80	147,765	+0.11(+0.40%)
Nov 24, 2020	26.40	26.70	26.37	26.69	164,660	+0.57(+2.19%)
Nov 23, 2020	26.25	26.27	26.08	26.12	102,256	+0.15(+0.59%)
Nov 20, 2020	25.99	26.09	25.93	25.97	195,443	-0.18(-0.67%)
Nov 19, 2020	26.00	26.18	25.94	26.14	80,669	+0.12(+0.47%)
Nov 18, 2020	26.25	26.34	26.02	26.02	153,875	-0.14(-0.55%)
Nov 17, 2020	25.92	26.24	25.92	26.17	175,833	+0.11(+0.41%)
Nov 16, 2020	25.96	26.08	25.91	26.06	96,848	+0.44(+1.72%)
Nov 13, 2020	25.41	25.66	25.37	25.62	129,507	+0.27(+1.05%)
Nov 12, 2020	25.60	25.63	25.31	25.35	245,540	-0.40(-1.55%)
Nov 11, 2020	25.66	25.81	25.65	25.75	507,150	+0.37(+1.45%)
Nov 10, 2020	25.31	25.51	25.31	25.38	155,175	+0.41(+1.65%)
Nov 09, 2020	25.26	25.33	24.95	24.97	92,613	+0.73(+3.02%)
Nov 06, 2020	24.08	24.32	24.01	24.24	253,761	+0.13(+0.54%)
Nov 05, 2020	23.91	24.13	23.88	24.11	136,946	+0.44(+1.87%)
Nov 04, 2020	23.41	23.81	23.33	23.67	151,114	+0.53(+2.27%)
Nov 03, 2020	23.11	23.26	23.10	23.14	157,823	+0.35(+1.54%)

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.