Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.02 -0.06 (-0.21%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.57	16.86	16.57	16.77	131,359	+0.41(+2.51%)
Jan 28, 2016	16.22	16.37	16.06	16.36	113,841	+0.40(+2.54%)
Jan 27, 2016	15.94	16.24	15.83	15.95	36,299	+0.01(+0.04%)
Jan 26, 2016	15.78	15.95	15.75	15.95	47,905	+0.26(+1.68%)
Jan 25, 2016	15.87	15.90	15.62	15.68	50,159	-0.22(-1.36%)
Jan 22, 2016	15.88	15.96	15.84	15.90	13,382	+0.43(+2.77%)
Jan 21, 2016	15.43	15.57	15.27	15.47	21,475	-0.09(-0.57%)
Jan 20, 2016	15.55	15.66	15.21	15.56	62,309	-0.29(-1.81%)
Jan 19, 2016	15.99	15.99	15.78	15.85	114,624	+0.18(+1.16%)
Jan 15, 2016	15.74	15.66	15.66	15.66	123,799	-0.43(-2.70%)
Jan 14, 2016	16.04	16.31	15.91	16.10	44,845	+0.15(+0.92%)
Jan 13, 2016	16.35	16.35	15.95	15.95	110,848	-0.25(-1.52%)
Jan 12, 2016	16.27	16.34	16.03	16.20	144,179	+0.12(+0.77%)
Jan 11, 2016	16.27	16.27	16.01	16.07	66,616	-0.12(-0.72%)
Jan 08, 2016	16.57	16.57	16.19	16.19	187,193	-0.11(-0.68%)
Jan 07, 2016	16.46	16.58	16.27	16.30	107,871	-0.45(-2.67%)
Jan 06, 2016	16.87	16.93	16.75	16.75	89,384	-0.26(-1.51%)
Jan 05, 2016	17.24	17.26	16.99	17.01	762,725	-0.22(-1.29%)

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.