Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.40 -0.20 (-0.68%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.26	23.38	23.04	23.35	143,808	+0.11(+0.47%)
May 28, 2020	23.43	23.53	23.19	23.24	146,766	+0.07(+0.28%)
May 27, 2020	23.15	23.23	22.94	23.17	204,750	+0.19(+0.83%)
May 26, 2020	23.17	23.37	22.96	22.98	296,395	+0.47(+2.08%)
May 22, 2020	22.60	22.60	22.39	22.52	203,842	-0.30(-1.32%)
May 21, 2020	22.79	22.87	22.63	22.82	127,571	+0.10(+0.45%)
May 20, 2020	22.71	22.79	22.63	22.71	161,241	+0.29(+1.27%)
May 19, 2020	22.52	22.61	22.40	22.43	230,340	-0.12(-0.55%)
May 18, 2020	22.35	22.65	22.32	22.55	212,436	+0.71(+3.25%)
May 15, 2020	21.89	22.01	21.78	21.84	879,359	-0.35(-1.59%)
May 14, 2020	21.65	22.24	21.63	22.19	96,291	+0.16(+0.73%)
May 13, 2020	22.37	22.37	21.92	22.03	186,557	-0.20(-0.89%)
May 12, 2020	22.42	22.62	22.21	22.23	219,407	+0.07(+0.30%)
May 11, 2020	22.20	22.34	22.13	22.16	215,495	-0.25(-1.11%)
May 08, 2020	22.22	22.49	22.22	22.41	156,088	+0.34(+1.56%)
May 07, 2020	22.16	22.30	22.05	22.07	157,431	+0.07(+0.33%)
May 06, 2020	22.16	22.16	21.95	21.99	118,077	-0.25(-1.12%)
May 05, 2020	22.23	22.39	22.21	22.24	233,066	+0.13(+0.60%)
May 04, 2020	21.88	22.15	21.86	22.11	152,988	+0.45(+2.06%)

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.