Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 +0.37 (+1.39%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.14	26.23	26.08	26.16	108,159	-0.08(-0.30%)
Mar 27, 2024	26.02	26.28	26.02	26.24	84,375	+0.21(+0.81%)
Mar 26, 2024	26.16	26.17	26.02	26.03	60,814	-0.27(-1.03%)
Mar 25, 2024	26.32	26.32	26.18	26.30	54,144	+0.15(+0.57%)
Mar 22, 2024	26.30	26.30	26.12	26.15	82,840	-0.33(-1.25%)
Mar 21, 2024	26.66	26.66	26.43	26.48	50,193	-0.05(-0.20%)
Mar 20, 2024	26.21	26.57	26.18	26.53	64,439	+0.28(+1.06%)
Mar 19, 2024	26.22	26.28	26.14	26.25	136,191	+0.04(+0.15%)
Mar 18, 2024	26.45	26.45	26.16	26.21	95,393	-0.08(-0.30%)
Mar 15, 2024	26.41	26.49	26.20	26.29	69,950	-0.26(-0.98%)
Mar 14, 2024	26.81	26.86	26.51	26.55	57,188	-0.29(-1.08%)
Mar 13, 2024	26.81	26.89	26.78	26.84	74,836	-0.21(-0.77%)
Mar 12, 2024	26.98	27.08	26.89	27.05	61,370	+0.21(+0.78%)
Mar 11, 2024	26.90	26.94	26.84	26.84	70,742	-0.11(-0.41%)
Mar 08, 2024	26.96	27.08	26.94	26.95	44,365	-0.01(-0.04%)
Mar 07, 2024	26.88	26.96	26.82	26.96	66,915	+0.23(+0.86%)
Mar 06, 2024	26.80	26.83	26.70	26.73	73,924	+0.25(+0.94%)
Mar 05, 2024	26.48	26.55	26.39	26.48	65,035	+0.10(+0.40%)
Mar 04, 2024	26.50	26.58	26.35	26.38	130,832	-0.04(-0.17%)

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.