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 (%)
Feb 26, 2021	29.71	29.73	29.37	29.47	613,809	-0.25(-0.85%)
Feb 25, 2021	30.16	30.36	29.66	29.73	269,925	-0.44(-1.45%)
Feb 24, 2021	29.97	30.20	29.84	30.17	142,733	-0.02(-0.05%)
Feb 23, 2021	29.90	30.27	29.70	30.18	189,803	+0.30(+1.00%)
Feb 22, 2021	29.80	30.10	29.72	29.88	158,028	-0.18(-0.59%)
Feb 19, 2021	30.10	30.17	29.95	30.06	133,256	+0.08(+0.28%)
Feb 18, 2021	30.02	30.03	29.77	29.97	114,612	-0.12(-0.41%)
Feb 17, 2021	29.86	30.12	29.86	30.10	273,942	+0.01(+0.03%)
Feb 16, 2021	30.20	30.24	29.96	30.09	284,059	+0.09(+0.31%)
Feb 12, 2021	29.81	30.06	29.80	30.00	221,574	+0.19(+0.65%)
Feb 11, 2021	29.92	29.97	29.70	29.80	118,195	+0.11(+0.36%)
Feb 10, 2021	29.78	29.90	29.63	29.70	203,424	+0.00(+0.00%)
Feb 09, 2021	29.55	29.73	29.49	29.70	131,291	+0.07(+0.23%)
Feb 08, 2021	29.46	29.64	29.45	29.63	208,427	+0.07(+0.23%)
Feb 05, 2021	29.37	29.56	29.33	29.56	111,176	+0.35(+1.21%)
Feb 04, 2021	29.15	29.23	29.02	29.20	110,949	+0.21(+0.72%)
Feb 03, 2021	29.01	29.11	28.94	29.00	127,951	+0.08(+0.29%)
Feb 02, 2021	29.01	29.01	28.85	28.91	147,978	+0.28(+1.00%)

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.