Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.18 +0.18 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.66	24.66	24.56	24.64	44,215	+0.10(+0.40%)
Apr 27, 2017	24.65	24.65	24.47	24.54	55,048	-0.09(-0.37%)
Apr 26, 2017	24.73	24.73	24.62	24.64	49,219	-0.13(-0.52%)
Apr 25, 2017	24.69	24.81	24.65	24.77	80,236	+0.24(+0.98%)
Apr 24, 2017	24.56	24.59	24.48	24.53	46,546	+0.22(+0.91%)
Apr 21, 2017	24.33	24.33	24.25	24.30	102,528	+0.02(+0.10%)
Apr 20, 2017	24.31	24.31	24.21	24.28	70,819	+0.16(+0.66%)
Apr 19, 2017	24.35	24.35	24.08	24.12	67,138	-0.27(-1.11%)
Apr 18, 2017	24.39	24.49	24.32	24.39	51,143	-0.17(-0.68%)
Apr 17, 2017	24.49	24.60	24.46	24.56	82,289	+0.09(+0.35%)
Apr 13, 2017	24.58	24.64	24.42	24.47	115,080	-0.04(-0.18%)
Apr 12, 2017	24.50	24.51	24.33	24.51	94,263	+0.03(+0.13%)
Apr 11, 2017	24.49	24.49	24.31	24.48	73,110	+0.03(+0.13%)
Apr 10, 2017	24.51	24.53	24.38	24.45	141,335	-0.12(-0.50%)
Apr 07, 2017	24.57	24.70	24.53	24.57	48,345	-0.07(-0.30%)
Apr 06, 2017	24.70	24.71	24.59	24.65	83,555	+0.03(+0.12%)
Apr 05, 2017	24.78	24.86	24.62	24.62	111,815	-0.15(-0.62%)
Apr 04, 2017	24.68	24.78	24.63	24.77	131,592	+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.