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 (%)
Apr 29, 2022	25.75	25.87	25.36	25.36	114,700	-0.03(-0.13%)
Apr 28, 2022	25.24	25.47	25.04	25.40	272,408	+0.25(+0.99%)
Apr 27, 2022	24.92	25.29	24.92	25.15	293,097	+0.27(+1.07%)
Apr 26, 2022	25.15	25.25	24.83	24.88	209,601	-0.42(-1.68%)
Apr 25, 2022	25.39	25.52	24.87	25.31	202,387	-0.53(-2.06%)
Apr 22, 2022	26.17	26.55	25.76	25.84	193,437	-0.37(-1.40%)
Apr 21, 2022	26.75	26.83	26.13	26.20	142,859	-0.64(-2.39%)
Apr 20, 2022	26.85	27.03	26.76	26.85	145,435	-0.13(-0.49%)
Apr 19, 2022	26.99	27.15	26.87	26.98	120,937	-0.25(-0.92%)
Apr 18, 2022	27.04	27.30	27.04	27.23	93,281	+0.07(+0.28%)
Apr 14, 2022	27.23	27.28	27.05	27.15	109,496	-0.01(-0.03%)
Apr 13, 2022	27.06	27.24	27.06	27.16	77,098	+0.13(+0.49%)
Apr 12, 2022	27.37	27.39	27.00	27.03	122,652	-0.23(-0.85%)
Apr 11, 2022	27.39	27.47	27.26	27.26	76,906	-0.51(-1.83%)
Apr 08, 2022	27.68	27.85	27.59	27.77	113,779	+0.22(+0.82%)
Apr 07, 2022	27.52	27.61	27.33	27.54	337,958	-0.33(-1.19%)
Apr 06, 2022	27.94	27.99	27.68	27.88	288,073	-0.08(-0.30%)
Apr 05, 2022	28.31	28.33	27.89	27.96	92,554	-0.47(-1.67%)
Apr 04, 2022	28.44	28.50	28.31	28.44	382,291	+0.47(+1.70%)

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.