Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.09 +0.12 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.36	27.62	27.36	27.62	37,841	+0.10(+0.36%)
Mar 27, 2013	27.29	27.54	27.19	27.52	57,796	-0.03(-0.09%)
Mar 26, 2013	27.31	27.56	27.31	27.55	34,463	+0.38(+1.38%)
Mar 25, 2013	27.32	27.39	27.11	27.17	78,532	-0.01(-0.03%)
Mar 22, 2013	27.22	27.25	27.06	27.18	44,550	-0.16(-0.60%)
Mar 21, 2013	27.54	27.54	27.26	27.35	131,951	-0.26(-0.94%)
Mar 20, 2013	27.70	27.70	27.56	27.61	59,633	-0.01(-0.05%)
Mar 19, 2013	27.93	27.93	27.48	27.62	55,006	-0.23(-0.83%)
Mar 18, 2013	27.90	27.94	27.80	27.85	81,574	-0.19(-0.67%)
Mar 15, 2013	28.20	28.20	28.04	28.04	32,314	-0.28(-0.99%)
Mar 14, 2013	28.36	28.48	28.28	28.32	73,285	-0.09(-0.31%)
Mar 13, 2013	28.59	28.59	28.40	28.41	59,581	-0.20(-0.69%)
Mar 12, 2013	28.91	28.91	28.59	28.61	46,496	-0.15(-0.52%)
Mar 11, 2013	28.85	28.85	28.68	28.76	50,878	-0.14(-0.49%)
Mar 08, 2013	28.95	28.95	28.78	28.90	33,786	+0.04(+0.14%)
Mar 07, 2013	28.69	28.87	28.64	28.86	32,118	+0.32(+1.13%)
Mar 06, 2013	28.42	28.58	28.37	28.53	39,704	+0.18(+0.62%)
Mar 05, 2013	28.36	28.40	28.34	28.36	43,577	+0.18(+0.65%)
Mar 04, 2013	28.04	28.21	28.01	28.17	45,604	-0.20(-0.72%)

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.