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 (%)
Jan 31, 2017	22.86	22.87	22.76	22.86	111,949	+0.05(+0.22%)
Jan 30, 2017	22.79	22.83	22.68	22.81	105,188	-0.10(-0.46%)
Jan 27, 2017	22.95	22.97	22.83	22.92	125,835	+0.01(+0.03%)
Jan 26, 2017	22.96	22.96	22.84	22.91	76,700	-0.04(-0.19%)
Jan 25, 2017	22.88	22.95	22.83	22.95	109,267	+0.12(+0.51%)
Jan 24, 2017	22.82	22.87	22.78	22.84	60,044	+0.12(+0.51%)
Jan 23, 2017	22.51	22.72	22.51	22.72	260,854	+0.39(+1.73%)
Jan 20, 2017	22.35	22.35	22.24	22.33	46,194	+0.15(+0.66%)
Jan 19, 2017	22.36	22.36	22.13	22.19	169,689	-0.11(-0.50%)
Jan 18, 2017	22.40	22.41	22.26	22.30	114,781	-0.06(-0.25%)
Jan 17, 2017	22.33	22.38	22.26	22.35	87,895	-0.02(-0.08%)
Jan 13, 2017		22.37	22.37	22.37	0	+0.13(+0.58%)
Jan 12, 2017	22.25	22.27	22.18	22.24	38,473	+0.12(+0.53%)
Jan 11, 2017	21.87	22.14	21.78	22.13	96,044	+0.29(+1.32%)
Jan 10, 2017	21.78	21.90	21.78	21.84	65,392	+0.23(+1.08%)
Jan 09, 2017	21.60	21.68	21.55	21.60	79,453	-0.04(-0.20%)
Jan 06, 2017	21.72	21.72	21.60	21.65	50,037	-0.14(-0.65%)
Jan 05, 2017	21.70	21.82	21.69	21.79	172,091	+0.18(+0.82%)
Jan 04, 2017	21.53	21.63	21.53	21.61	142,125	+0.18(+0.86%)

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.