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 (%)
Jun 30, 2014	26.48	26.56	26.45	26.54	64,616	+0.05(+0.21%)
Jun 27, 2014	26.60	26.61	26.45	26.49	69,737	-0.02(-0.06%)
Jun 26, 2014	26.58	26.58	26.41	26.51	102,647	+0.04(+0.14%)
Jun 25, 2014	26.56	26.58	26.45	26.47	73,514	-0.01(-0.02%)
Jun 24, 2014	26.74	26.80	26.44	26.47	666,725	-0.22(-0.83%)
Jun 23, 2014	26.76	26.76	26.58	26.69	79,841	-0.09(-0.34%)
Jun 20, 2014	26.83	26.83	26.69	26.79	65,850	-0.07(-0.26%)
Jun 19, 2014	27.02	27.04	26.78	26.86	68,021	-0.19(-0.71%)
Jun 18, 2014	26.55	27.05	26.55	27.05	53,325	+0.48(+1.82%)
Jun 17, 2014	26.65	26.66	26.56	26.56	61,484	-0.08(-0.31%)
Jun 16, 2014	26.77	26.77	26.56	26.65	81,068	+0.03(+0.10%)
Jun 13, 2014	26.71	26.76	26.58	26.62	109,538	-0.03(-0.10%)
Jun 12, 2014	26.66	26.82	26.56	26.65	81,310	-0.12(-0.44%)
Jun 11, 2014	26.77	26.84	26.64	26.76	85,179	-0.12(-0.46%)
Jun 10, 2014	26.81	26.89	26.69	26.89	75,613	+0.12(+0.45%)
Jun 06, 2014	26.76	26.78	26.69	26.77	85,382	+0.22(+0.82%)
Jun 05, 2014	26.41	26.56	26.30	26.55	115,518	+0.27(+1.02%)
Jun 04, 2014	26.31	26.33	26.20	26.28	159,092	-0.11(-0.41%)
Jun 03, 2014	26.37	26.41	26.30	26.39	76,783	+0.06(+0.24%)

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.