Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.74 +0.35 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.19 16.48 16.19 16.39 134,389 +0.40(+2.51%)
Jan 28, 2016 15.85 16.00 15.70 15.99 116,467 +0.40(+2.54%)
Jan 27, 2016 15.58 15.87 15.47 15.59 37,136 +0.01(+0.04%)
Jan 26, 2016 15.42 15.59 15.40 15.59 49,010 +0.26(+1.68%)
Jan 25, 2016 15.52 15.54 15.27 15.33 51,316 -0.21(-1.36%)
Jan 22, 2016 15.52 15.60 15.49 15.54 13,691 +0.42(+2.77%)
Jan 21, 2016 15.08 15.22 14.93 15.12 21,971 -0.09(-0.56%)
Jan 20, 2016 15.20 15.31 14.87 15.21 63,746 -0.28(-1.81%)
Jan 19, 2016 15.63 15.63 15.43 15.49 117,268 +0.18(+1.16%)
Jan 15, 2016 15.38 15.31 15.31 15.31 126,656 -0.42(-2.70%)
Jan 14, 2016 15.68 15.95 15.55 15.73 45,880 +0.14(+0.92%)
Jan 13, 2016 15.98 15.98 15.59 15.59 113,406 -0.24(-1.52%)
Jan 12, 2016 15.90 15.98 15.67 15.83 147,505 +0.12(+0.77%)
Jan 11, 2016 15.90 15.90 15.65 15.71 68,153 -0.11(-0.72%)
Jan 08, 2016 16.19 16.19 15.82 15.83 191,512 -0.11(-0.68%)
Jan 07, 2016 16.09 16.20 15.91 15.94 110,360 -0.44(-2.67%)
Jan 06, 2016 16.49 16.55 16.37 16.37 91,447 -0.25(-1.51%)
Jan 05, 2016 16.85 16.87 16.61 16.62 780,322 -0.22(-1.29%)
Jan 04, 2016 16.81 17.20 16.46 16.84 225,843 -0.42(-2.42%)
Dec 31, 2015 17.35 17.26 17.26 17.26 50,592 -0.05(-0.30%)
Dec 30, 2015 17.35 17.35 17.27 17.31 158,522 -0.13(-0.76%)
Dec 29, 2015 17.53 17.56 17.38 17.44 50,875 +0.04(+0.23%)
Dec 28, 2015 17.38 17.48 17.35 17.40 171,217 -0.07(-0.39%)
Dec 24, 2015 17.48 17.47 17.47 17.47 45,533 -0.01(-0.04%)
Dec 23, 2015 17.30 17.48 17.30 17.48 92,502 +0.28(+1.63%)
Dec 22, 2015 17.15 17.24 17.11 17.20 87,384 +0.17(+0.98%)
Dec 21, 2015 17.20 17.20 17.01 17.03 53,443 -0.06(-0.38%)
Dec 18, 2015 17.23 17.28 17.09 17.09 136,303 -0.05(-0.27%)
Dec 17, 2015 17.39 17.39 17.13 17.14 148,158 -0.24(-1.38%)
Dec 16, 2015 17.17 17.42 17.12 17.38 94,666 +0.27(+1.57%)
Dec 15, 2015 17.13 17.19 17.09 17.11 77,541 +0.30(+1.80%)
Dec 14, 2015 16.82 16.86 16.64 16.81 158,942 +0.17(+0.99%)
Dec 11, 2015 16.87 16.87 16.62 16.64 122,348 -0.46(-2.70%)
Dec 10, 2015 17.29 17.29 17.10 17.11 71,945 -0.38(-2.18%)
Dec 09, 2015 17.47 17.65 17.35 17.49 306,986 +0.01(+0.03%)
Dec 08, 2015 17.35 17.48 17.24 17.48 48,299 -0.19(-1.10%)
Dec 07, 2015 17.79 17.79 17.62 17.68 69,309 -0.29(-1.62%)
Dec 04, 2015 17.85 18.01 17.84 17.97 117,216 +0.05(+0.25%)
Dec 03, 2015 18.02 18.03 17.84 17.92 48,371 +0.05(+0.29%)
Dec 02, 2015 18.03 18.03 17.84 17.87 73,213 -0.27(-1.48%)
Dec 01, 2015 18.07 18.14 18.02 18.14 65,264 +0.21(+1.14%)
Nov 30, 2015 18.00 18.05 17.89 17.93 29,867 -0.24(-1.35%)
Nov 27, 2015 18.31 18.31 18.14 18.18 56,722 -0.30(-1.63%)
Nov 25, 2015 18.51 18.48 18.48 18.48 38,608 -0.18(-0.98%)
Nov 24, 2015 18.55 18.76 18.52 18.66 35,912 -0.01(-0.03%)
Nov 23, 2015 18.81 18.81 18.63 18.67 36,483 -0.19(-1.00%)
Nov 20, 2015 18.79 18.92 18.79 18.86 35,844 +0.16(+0.85%)
Nov 19, 2015 18.74 18.82 18.68 18.70 70,711 +0.10(+0.52%)
Nov 18, 2015 18.46 18.64 18.45 18.60 59,093 +0.21(+1.12%)
Nov 17, 2015 18.45 18.48 18.29 18.39 18,693 +0.02(+0.09%)
Nov 16, 2015 18.23 18.46 18.14 18.38 37,027 +0.27(+1.48%)
Nov 13, 2015 18.23 18.23 18.07 18.11 54,222 -0.20(-1.09%)
Nov 12, 2015 18.42 18.49 18.31 18.31 43,083 -0.31(-1.65%)
Nov 11, 2015 18.71 18.71 18.57 18.62 31,485 -0.10(-0.55%)
Nov 10, 2015 18.61 18.74 18.56 18.72 26,650 +0.05(+0.24%)
Nov 09, 2015 18.74 18.82 18.56 18.67 34,631 -0.37(-1.95%)
Nov 06, 2015 18.91 19.09 18.82 19.04 54,911 -0.26(-1.36%)
Nov 05, 2015 19.29 19.32 19.17 19.31 24,311 +0.02(+0.12%)
Nov 04, 2015 19.47 19.47 19.17 19.28 29,791 -0.01(-0.06%)
Nov 03, 2015 19.04 19.40 19.01 19.29 31,802 +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.