Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.25 -0.35 (-1.22%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.67	25.84	25.34	25.46	267,833	+0.04(+0.16%)
Dec 28, 2018	25.44	25.61	25.38	25.42	478,484	+0.18(+0.70%)
Dec 27, 2018	25.10	25.33	24.97	25.24	412,322	-0.03(-0.11%)
Dec 26, 2018	24.97	25.27	24.80	25.27	389,964	+0.31(+1.23%)
Dec 24, 2018	25.08	25.25	24.97	24.97	280,769	-0.12(-0.46%)
Dec 21, 2018	25.36	25.44	24.97	25.08	320,753	-0.37(-1.47%)
Dec 20, 2018	25.59	25.63	25.23	25.46	688,232	+0.24(+0.94%)
Dec 19, 2018	25.69	25.84	25.07	25.22	313,039	-0.36(-1.41%)
Dec 18, 2018	25.80	25.80	25.46	25.58	268,317	-0.02(-0.07%)
Dec 17, 2018	25.77	25.87	25.48	25.60	164,275	-0.19(-0.73%)
Dec 14, 2018	25.94	25.96	25.77	25.79	156,931	-0.28(-1.08%)
Dec 13, 2018	26.16	26.16	26.00	26.07	153,187	-0.02(-0.08%)
Dec 12, 2018	26.12	26.24	26.03	26.09	166,225	+0.28(+1.10%)
Dec 11, 2018	25.89	25.95	25.67	25.81	243,531	+0.11(+0.45%)
Dec 10, 2018	25.85	25.87	25.45	25.69	356,609	-0.13(-0.52%)
Dec 07, 2018	26.21	26.38	25.80	25.83	165,253	-0.30(-1.16%)
Dec 06, 2018	25.93	26.16	25.62	26.13	160,118	+0.01(+0.05%)
Dec 04, 2018	26.58	26.69	26.08	26.12	147,866	-0.47(-1.77%)

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.