Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.60 +0.12 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.67	24.67	24.58	24.66	44,191	+0.10(+0.40%)
Apr 27, 2017	24.66	24.66	24.48	24.56	55,018	-0.09(-0.37%)
Apr 26, 2017	24.75	24.75	24.64	24.65	49,193	-0.13(-0.52%)
Apr 25, 2017	24.71	24.83	24.66	24.78	80,192	+0.24(+0.98%)
Apr 24, 2017	24.57	24.61	24.49	24.54	46,520	+0.22(+0.91%)
Apr 21, 2017	24.34	24.34	24.27	24.32	102,472	+0.02(+0.10%)
Apr 20, 2017	24.32	24.32	24.22	24.29	70,781	+0.16(+0.66%)
Apr 19, 2017	24.36	24.36	24.09	24.13	67,102	-0.27(-1.11%)
Apr 18, 2017	24.40	24.50	24.33	24.40	51,115	-0.17(-0.68%)
Apr 17, 2017	24.50	24.61	24.47	24.57	82,245	+0.09(+0.35%)
Apr 13, 2017	24.59	24.65	24.43	24.48	115,017	-0.04(-0.18%)
Apr 12, 2017	24.51	24.53	24.34	24.53	94,212	+0.03(+0.13%)
Apr 11, 2017	24.51	24.51	24.32	24.50	73,070	+0.03(+0.13%)
Apr 10, 2017	24.52	24.54	24.40	24.47	141,259	-0.12(-0.50%)
Apr 07, 2017	24.58	24.71	24.55	24.59	48,319	-0.07(-0.30%)
Apr 06, 2017	24.72	24.72	24.60	24.66	83,509	+0.03(+0.13%)
Apr 05, 2017	24.79	24.87	24.63	24.63	111,754	-0.15(-0.62%)
Apr 04, 2017	24.69	24.80	24.64	24.79	131,521	+0.05(+0.20%)

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.