Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.95 -0.02 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.72	25.80	25.65	25.78	87,371	+0.25(+0.97%)
Sep 28, 2017	25.49	25.56	25.30	25.53	76,361	-0.07(-0.29%)
Sep 27, 2017	25.63	25.63	25.49	25.60	90,537	-0.03(-0.11%)
Sep 26, 2017	25.75	25.82	25.62	25.63	82,097	+0.02(+0.07%)
Sep 25, 2017	25.89	25.89	25.60	25.61	50,686	-0.57(-2.18%)
Sep 22, 2017	26.19	26.21	26.09	26.18	106,308	-0.13(-0.49%)
Sep 21, 2017	26.37	26.41	26.30	26.31	39,098	-0.06(-0.23%)
Sep 20, 2017	26.52	26.52	26.16	26.37	97,533	-0.09(-0.32%)
Sep 19, 2017	26.34	26.47	26.29	26.46	70,144	-0.05(-0.21%)
Sep 18, 2017	26.69	26.69	26.41	26.51	53,354	-0.02(-0.07%)
Sep 15, 2017	26.50	26.60	26.41	26.53	24,310	+0.11(+0.41%)
Sep 14, 2017	26.38	26.42	26.32	26.42	82,743	+0.17(+0.66%)
Sep 13, 2017	26.34	26.34	26.20	26.25	30,720	-0.14(-0.54%)
Sep 12, 2017	26.43	26.46	26.37	26.39	30,725	-0.09(-0.34%)
Sep 11, 2017	26.43	26.53	26.43	26.48	53,222	+0.16(+0.60%)
Sep 08, 2017	26.41	26.42	26.27	26.32	45,278	-0.17(-0.64%)
Sep 07, 2017	26.46	26.52	26.42	26.50	38,991	+0.18(+0.69%)
Sep 06, 2017	26.26	26.36	26.23	26.31	35,993	+0.09(+0.32%)
Sep 05, 2017	26.32	26.37	26.14	26.23	42,073	-0.09(-0.35%)

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.