Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.48 +0.03 (+0.10%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.14	28.14	27.83	27.85	21,004	-0.18(-0.64%)
Apr 27, 2012	27.92	28.03	27.92	28.03	5,949	+0.01(+0.03%)
Apr 26, 2012	27.95	28.03	27.95	28.03	4,131	+0.27(+0.96%)
Apr 25, 2012	27.82	27.82	27.76	27.76	2,168	+0.21(+0.76%)
Apr 24, 2012	27.92	27.92	27.55	27.55	3,164	+0.20(+0.72%)
Apr 23, 2012	27.86	27.86	27.16	27.35	9,992	-0.38(-1.37%)
Apr 20, 2012	28.55	28.55	27.64	27.73	43,005	+0.18(+0.66%)
Apr 19, 2012	28.02	28.02	27.48	27.55	1,095	-0.07(-0.25%)
Apr 18, 2012	27.62	27.71	27.62	27.62	5,949	-0.36(-1.30%)
Apr 17, 2012	27.97	27.98	27.91	27.98	3,310	+0.24(+0.88%)
Apr 16, 2012	27.88	27.88	27.60	27.74	11,831	-0.53(-1.88%)
Apr 13, 2012	28.06	28.28	27.73	28.27	38,288	+0.26(+0.93%)
Apr 12, 2012	27.87	28.01	27.87	28.01	2,302	+0.42(+1.53%)
Apr 11, 2012	27.78	27.78	27.47	27.59	7,025	+0.17(+0.63%)
Apr 10, 2012	27.67	27.73	27.29	27.41	18,486	-0.39(-1.41%)
Apr 09, 2012	27.67	27.80	27.67	27.80	3,694	-0.03(-0.09%)
Apr 05, 2012	27.86	27.86	27.80	27.83	2,878	-0.05(-0.19%)
Apr 04, 2012	28.14	28.14	27.85	27.88	4,914	-0.42(-1.47%)
Apr 03, 2012	29.16	29.16	28.30	28.30	17,145	-0.42(-1.47%)

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.