Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.45 +0.23 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.16	23.17	22.99	23.06	112,071	+0.07(+0.29%)
Sep 28, 2023	22.83	23.00	22.80	22.99	202,091	+0.19(+0.85%)
Sep 27, 2023	23.01	23.01	22.70	22.80	193,103	-0.15(-0.63%)
Sep 26, 2023	23.06	23.21	22.90	22.94	147,806	-0.43(-1.85%)
Sep 25, 2023	23.25	23.38	23.24	23.38	121,103	-0.31(-1.31%)
Sep 22, 2023	23.71	23.86	23.48	23.69	193,319	+0.50(+2.17%)
Sep 21, 2023	23.34	23.34	23.18	23.18	84,251	-0.42(-1.77%)
Sep 20, 2023	23.71	23.80	23.57	23.60	86,322	+0.07(+0.28%)
Sep 19, 2023	23.61	23.62	23.49	23.54	40,910	-0.01(-0.04%)
Sep 18, 2023	23.52	23.56	23.43	23.55	57,946	+0.02(+0.08%)
Sep 15, 2023	23.65	23.67	23.51	23.53	39,707	-0.06(-0.24%)
Sep 14, 2023	23.49	23.63	23.49	23.58	205,800	+0.34(+1.46%)
Sep 13, 2023	23.25	23.35	23.23	23.24	39,504	+0.08(+0.37%)
Sep 12, 2023	23.10	23.22	23.09	23.16	54,528	-0.11(-0.49%)
Sep 11, 2023	23.30	23.30	23.20	23.27	48,318	+0.11(+0.49%)
Sep 08, 2023	23.15	23.21	23.10	23.16	52,507	+0.09(+0.41%)
Sep 07, 2023	23.11	23.12	23.03	23.07	48,912	-0.22(-0.93%)
Sep 06, 2023	23.32	23.43	23.23	23.28	46,136	+0.01(+0.04%)
Sep 05, 2023	23.36	23.39	23.27	23.27	55,966	+0.00(+0.00%)

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.