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 (%)
Feb 28, 2023	22.27	22.34	22.11	22.11	158,627	-0.16(-0.73%)
Feb 27, 2023	22.35	22.38	22.22	22.27	169,445	+0.00(+0.00%)
Feb 24, 2023	22.50	22.52	22.21	22.27	128,323	-0.51(-2.22%)
Feb 23, 2023	22.89	22.91	22.64	22.78	58,145	+0.00(+0.00%)
Feb 22, 2023	22.79	22.79	22.63	22.78	361,195	-0.01(-0.04%)
Feb 21, 2023	22.86	23.00	22.73	22.79	146,320	-0.04(-0.16%)
Feb 17, 2023	22.75	22.85	22.71	22.82	148,684	+0.01(+0.04%)
Feb 16, 2023	22.67	22.90	22.63	22.81	169,696	+0.06(+0.28%)
Feb 15, 2023	22.66	22.76	22.58	22.75	103,335	-0.06(-0.28%)
Feb 14, 2023	22.85	22.95	22.72	22.81	151,537	-0.01(-0.04%)
Feb 13, 2023	22.71	22.85	22.67	22.82	100,170	+0.22(+0.96%)
Feb 10, 2023	22.71	22.71	22.52	22.60	94,840	-0.04(-0.16%)
Feb 09, 2023	22.95	22.97	22.58	22.64	231,396	-0.32(-1.38%)
Feb 08, 2023	22.98	23.03	22.81	22.96	180,628	+0.02(+0.08%)
Feb 07, 2023	22.98	23.10	22.81	22.94	115,828	+0.02(+0.08%)
Feb 06, 2023	22.89	22.94	22.75	22.92	126,477	-0.11(-0.47%)
Feb 03, 2023	23.21	23.32	23.01	23.03	269,960	-0.49(-2.08%)
Feb 02, 2023	23.74	23.74	23.48	23.52	257,366	-0.08(-0.35%)

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.