Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.20 16.49 16.20 16.40 134,317 +0.40(+2.51%)
Jan 28, 2016 15.86 16.01 15.71 16.00 116,404 +0.40(+2.54%)
Jan 27, 2016 15.59 15.88 15.48 15.60 37,116 +0.01(+0.04%)
Jan 26, 2016 15.43 15.59 15.40 15.59 48,983 +0.26(+1.68%)
Jan 25, 2016 15.53 15.55 15.28 15.34 51,288 -0.21(-1.36%)
Jan 22, 2016 15.53 15.61 15.49 15.55 13,684 +0.42(+2.77%)
Jan 21, 2016 15.09 15.23 14.93 15.13 21,959 -0.09(-0.57%)
Jan 20, 2016 15.21 15.32 14.88 15.22 63,712 -0.28(-1.81%)
Jan 19, 2016 15.63 15.63 15.43 15.50 117,205 +0.18(+1.16%)
Jan 15, 2016 15.39 15.32 15.32 15.32 126,587 -0.42(-2.70%)
Jan 14, 2016 15.69 15.96 15.56 15.74 45,855 +0.14(+0.92%)
Jan 13, 2016 15.99 15.99 15.60 15.60 113,344 -0.24(-1.52%)
Jan 12, 2016 15.91 15.98 15.68 15.84 147,425 +0.12(+0.77%)
Jan 11, 2016 15.91 15.91 15.66 15.72 68,116 -0.11(-0.72%)
Jan 08, 2016 16.20 16.20 15.83 15.83 191,408 -0.11(-0.68%)
Jan 07, 2016 16.10 16.21 15.92 15.94 110,300 -0.44(-2.67%)
Jan 06, 2016 16.50 16.56 16.38 16.38 91,397 -0.25(-1.51%)
Jan 05, 2016 16.86 16.88 16.61 16.63 779,899 -0.22(-1.29%)
Jan 04, 2016 16.82 17.21 16.47 16.85 225,721 -0.42(-2.42%)
Dec 31, 2015 17.35 17.27 17.27 17.27 50,565 -0.05(-0.30%)
Dec 30, 2015 17.36 17.36 17.27 17.32 158,436 -0.13(-0.76%)
Dec 29, 2015 17.54 17.57 17.39 17.45 50,847 +0.04(+0.23%)
Dec 28, 2015 17.39 17.49 17.35 17.41 171,125 -0.07(-0.39%)
Dec 24, 2015 17.49 17.48 17.48 17.48 45,508 -0.01(-0.04%)
Dec 23, 2015 17.31 17.49 17.31 17.49 92,452 +0.28(+1.63%)
Dec 22, 2015 17.16 17.25 17.12 17.21 87,336 +0.17(+0.98%)
Dec 21, 2015 17.21 17.21 17.02 17.04 53,414 -0.06(-0.38%)
Dec 18, 2015 17.24 17.29 17.10 17.10 136,229 -0.05(-0.27%)
Dec 17, 2015 17.39 17.39 17.14 17.15 148,077 -0.24(-1.38%)
Dec 16, 2015 17.18 17.43 17.13 17.39 94,614 +0.27(+1.56%)
Dec 15, 2015 17.14 17.20 17.10 17.12 77,499 +0.30(+1.80%)
Dec 14, 2015 16.83 16.87 16.65 16.82 158,856 +0.17(+0.99%)
Dec 11, 2015 16.88 16.88 16.63 16.65 122,282 -0.46(-2.70%)
Dec 10, 2015 17.30 17.30 17.11 17.12 71,906 -0.38(-2.18%)
Dec 09, 2015 17.47 17.66 17.35 17.50 306,819 +0.01(+0.03%)
Dec 08, 2015 17.35 17.49 17.25 17.49 48,272 -0.19(-1.10%)
Dec 07, 2015 17.80 17.80 17.63 17.69 69,271 -0.29(-1.62%)
Dec 04, 2015 17.86 18.02 17.85 17.98 117,153 +0.05(+0.25%)
Dec 03, 2015 18.03 18.04 17.85 17.93 48,344 +0.05(+0.29%)
Dec 02, 2015 18.04 18.04 17.85 17.88 73,174 -0.27(-1.48%)
Dec 01, 2015 18.08 18.15 18.03 18.15 65,228 +0.21(+1.14%)
Nov 30, 2015 18.00 18.06 17.90 17.94 29,850 -0.25(-1.35%)
Nov 27, 2015 18.32 18.32 18.15 18.19 56,692 -0.30(-1.63%)
Nov 25, 2015 18.52 18.49 18.49 18.49 38,587 -0.18(-0.98%)
Nov 24, 2015 18.56 18.77 18.53 18.67 35,893 -0.01(-0.03%)
Nov 23, 2015 18.82 18.82 18.64 18.68 36,463 -0.19(-1.00%)
Nov 20, 2015 18.80 18.93 18.80 18.87 35,825 +0.16(+0.85%)
Nov 19, 2015 18.75 18.83 18.69 18.71 70,673 +0.10(+0.52%)
Nov 18, 2015 18.47 18.65 18.46 18.61 59,061 +0.21(+1.11%)
Nov 17, 2015 18.46 18.49 18.30 18.40 18,683 +0.02(+0.09%)
Nov 16, 2015 18.24 18.47 18.15 18.39 37,007 +0.27(+1.48%)
Nov 13, 2015 18.24 18.24 18.08 18.12 54,192 -0.20(-1.09%)
Nov 12, 2015 18.43 18.50 18.32 18.32 43,060 -0.31(-1.65%)
Nov 11, 2015 18.72 18.72 18.58 18.63 31,468 -0.10(-0.55%)
Nov 10, 2015 18.62 18.75 18.57 18.73 26,635 +0.05(+0.24%)
Nov 09, 2015 18.75 18.83 18.57 18.68 34,613 -0.37(-1.95%)
Nov 06, 2015 18.92 19.11 18.83 19.05 54,881 -0.26(-1.36%)
Nov 05, 2015 19.30 19.33 19.18 19.32 24,297 +0.02(+0.12%)
Nov 04, 2015 19.48 19.48 19.18 19.29 29,775 -0.01(-0.06%)
Nov 03, 2015 19.05 19.41 19.02 19.30 31,785 +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.