Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.49 -0.16 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.54	28.60	28.44	28.44	23,665	-0.06(-0.20%)
Feb 27, 2013	28.21	28.51	28.21	28.50	47,624	+0.12(+0.43%)
Feb 26, 2013	28.16	28.39	28.16	28.38	22,447	-0.03(-0.10%)
Feb 22, 2013	28.49	28.49	28.26	28.40	19,884	+0.15(+0.54%)
Feb 21, 2013	28.55	28.55	28.16	28.25	40,464	-0.29(-1.01%)
Feb 20, 2013	28.88	28.88	28.48	28.54	56,318	-0.32(-1.09%)
Feb 19, 2013	28.93	28.93	28.86	28.86	54,032	-0.18(-0.61%)
Feb 15, 2013	29.29	29.29	28.98	29.03	48,285	-0.14(-0.46%)
Feb 14, 2013	29.11	29.19	28.99	29.17	36,579	+0.16(+0.54%)
Feb 13, 2013	29.06	29.06	28.93	29.01	18,827	+0.11(+0.38%)
Feb 12, 2013	28.82	28.96	28.76	28.90	31,002	-0.06(-0.20%)
Feb 11, 2013	28.97	28.97	28.91	28.96	21,513	-0.10(-0.36%)
Feb 08, 2013	28.89	29.09	28.89	29.07	24,605	+0.13(+0.43%)
Feb 07, 2013	29.14	29.14	28.82	28.94	32,375	-0.22(-0.77%)
Feb 06, 2013	29.18	29.18	28.96	29.16	495,879	+0.22(+0.77%)
Feb 04, 2013	29.23	29.23	28.87	28.94	16,200	-0.39(-1.32%)

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.