Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.13 -0.05 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.40	18.45	18.29	18.34	29,209	-0.25(-1.35%)
Nov 27, 2015	18.72	18.72	18.55	18.59	55,474	-0.31(-1.63%)
Nov 25, 2015	18.93	18.90	18.90	18.90	37,758	-0.19(-0.98%)
Nov 24, 2015	18.97	19.19	18.94	19.08	35,122	-0.01(-0.03%)
Nov 23, 2015	19.23	19.23	19.05	19.09	35,680	-0.19(-1.00%)
Nov 20, 2015	19.21	19.34	19.21	19.28	35,055	+0.16(+0.85%)
Nov 19, 2015	19.16	19.25	19.11	19.12	69,154	+0.10(+0.52%)
Nov 18, 2015	18.88	19.06	18.87	19.02	57,792	+0.21(+1.11%)
Nov 17, 2015	18.87	18.90	18.70	18.81	18,281	+0.02(+0.09%)
Nov 16, 2015	18.64	18.88	18.55	18.79	36,212	+0.27(+1.48%)
Nov 13, 2015	18.64	18.64	18.48	18.52	53,028	-0.20(-1.09%)
Nov 12, 2015	18.83	18.90	18.72	18.72	42,135	-0.31(-1.65%)
Nov 11, 2015	19.13	19.13	18.99	19.04	30,792	-0.10(-0.55%)
Nov 10, 2015	19.03	19.16	18.98	19.14	26,063	+0.05(+0.24%)
Nov 09, 2015	19.16	19.25	18.98	19.09	33,869	-0.38(-1.94%)
Nov 06, 2015	19.34	19.52	19.24	19.47	53,702	-0.27(-1.36%)
Nov 05, 2015	19.72	19.76	19.61	19.74	23,775	+0.02(+0.12%)
Nov 04, 2015	19.91	19.91	19.61	19.72	29,135	-0.01(-0.06%)
Nov 03, 2015	19.47	19.84	19.43	19.73	31,102	+0.21(+1.07%)

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.