Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.38 +0.16 (+0.54%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.65	31.97		31.94	83,983	+0.41(+1.31%)
Jan 28, 2022	31.53	31.53	31.24	31.53	134,956	+0.07(+0.21%)
Jan 27, 2022	31.57	31.66	31.34	31.46	121,962	+0.36(+1.14%)
Jan 26, 2022	31.48	31.55	31.08	31.10	120,880	-0.36(-1.16%)
Jan 25, 2022	31.10	31.53	31.08	31.47	114,728	+0.09(+0.29%)
Jan 24, 2022	31.34	31.40	30.82	31.38	196,910	-0.66(-2.06%)
Jan 21, 2022	32.29	32.36	31.91	32.04	442,932	-0.25(-0.77%)
Jan 20, 2022	32.52	32.79	32.29	32.29	146,958	+0.03(+0.10%)
Jan 19, 2022	32.33	32.40	32.21	32.25	167,540	+0.60(+1.88%)
Jan 18, 2022	31.64	31.83	31.57	31.66	181,600	-0.50(-1.54%)
Jan 14, 2022				32.15	0	-0.07(-0.23%)
Jan 13, 2022	32.50	32.50	32.18	32.23	131,146	-0.40(-1.24%)
Jan 12, 2022	32.47	32.68	32.41	32.63	90,800	+0.27(+0.84%)
Jan 11, 2022	32.08	32.46	32.03	32.36	158,053	+0.45(+1.42%)
Jan 10, 2022	31.85	31.91	31.67	31.91	159,081	+0.02(+0.05%)
Jan 07, 2022	31.90	31.99	31.67	31.89	386,014	+0.17(+0.52%)
Jan 06, 2022	31.61	31.79	31.54	31.72	143,412	+0.20(+0.63%)
Jan 05, 2022	32.01	32.16	31.50	31.53	95,588	-0.50(-1.55%)
Jan 04, 2022	32.01	32.10	31.86	32.02	78,784	-0.02(-0.05%)

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.