Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.93 30.99 30.79 30.88 104,002 -0.19(-0.61%)
Oct 28, 2021 31.05 31.08 30.97 31.07 49,057 -0.18(-0.58%)
Oct 27, 2021 31.37 31.38 31.25 31.25 101,344 -0.23(-0.74%)
Oct 26, 2021 31.64 31.48 139,351 -0.18(-0.56%)
Oct 25, 2021 31.62 31.74 31.37 31.66 93,463 +0.25(+0.78%)
Oct 22, 2021 31.33 31.58 31.25 31.42 101,145 +0.10(+0.33%)
Oct 21, 2021 31.58 31.58 31.25 31.31 234,926 -0.44(-1.40%)
Oct 20, 2021 31.68 31.84 31.62 31.76 110,482 -0.08(-0.25%)
Oct 19, 2021 31.93 31.93 31.82 31.84 59,513 -0.02(-0.05%)
Oct 18, 2021 31.85 31.94 31.74 31.85 121,520 +0.06(+0.20%)
Oct 15, 2021 31.65 31.86 31.62 31.79 130,517 +0.10(+0.30%)
Oct 14, 2021 31.77 31.77 31.61 31.70 76,959 -0.03(-0.10%)
Oct 13, 2021 31.54 31.77 31.52 31.73 106,116 +0.13(+0.40%)
Oct 12, 2021 31.58 31.65 31.51 31.60 145,975 +0.14(+0.43%)
Oct 11, 2021 31.50 31.63 31.44 31.47 48,430 +0.10(+0.30%)
Oct 08, 2021 31.38 31.43 31.35 31.37 68,009 +0.03(+0.10%)
Oct 07, 2021 31.45 31.45 31.30 31.34 75,562 +0.04(+0.13%)
Oct 06, 2021 31.11 31.30 30.97 31.30 50,538 +0.16(+0.51%)
Oct 05, 2021 31.12 31.22 30.90 31.14 96,154 +0.25(+0.80%)
Oct 04, 2021 31.09 31.12 30.87 30.89 106,782 -0.17(-0.54%)
Oct 01, 2021 30.98 31.11 30.81 31.06 65,026 +0.17(+0.54%)
Sep 30, 2021 30.98 31.12 30.89 30.89 129,255 +0.24(+0.78%)
Sep 29, 2021 30.89 30.91 30.63 30.66 63,074 -0.24(-0.77%)
Sep 28, 2021 30.83 31.11 30.83 30.89 77,207 +0.11(+0.36%)
Sep 27, 2021 30.68 30.85 30.66 30.78 45,651 +0.10(+0.34%)
Sep 24, 2021 30.60 30.77 30.55 30.68 87,386 -0.26(-0.83%)
Sep 23, 2021 30.79 30.99 30.79 30.94 81,642 +0.34(+1.12%)
Sep 22, 2021 30.55 30.74 30.55 30.59 65,920 +0.44(+1.48%)
Sep 21, 2021 30.04 30.21 30.00 30.15 141,813 +0.47(+1.58%)
Sep 20, 2021 29.81 29.97 29.52 29.68 149,440 -0.75(-2.46%)
Sep 17, 2021 30.54 30.55 30.36 30.43 73,789 -0.53(-1.71%)
Sep 16, 2021 30.99 31.00 30.85 30.96 63,952 -0.40(-1.27%)
Sep 15, 2021 31.29 31.40 31.23 31.36 113,277 +0.02(+0.07%)
Sep 14, 2021 31.55 31.55 31.26 31.33 89,988 -0.23(-0.74%)
Sep 13, 2021 31.46 31.62 31.42 31.57 88,521 +0.53(+1.71%)
Sep 10, 2021 31.31 31.31 31.04 31.04 46,520 -0.04(-0.13%)
Sep 09, 2021 31.02 31.11 30.90 31.08 50,920 +0.03(+0.10%)
Sep 08, 2021 31.30 31.37 30.94 31.05 99,215 -0.22(-0.70%)
Sep 07, 2021 31.23 31.36 31.21 31.26 112,339 +0.00(+0.00%)
Sep 03, 2021 31.25 31.32 31.22 31.26 67,987 +0.16(+0.50%)
Sep 02, 2021 31.17 31.26 31.11 31.11 43,401 +0.00(+0.00%)
Sep 01, 2021 31.03 31.17 30.99 31.11 154,286 +0.18(+0.58%)
Aug 31, 2021 30.85 30.94 30.83 30.93 192,923 +0.27(+0.89%)
Aug 30, 2021 30.59 30.66 30.51 30.66 60,489 +0.19(+0.62%)
Aug 27, 2021 30.16 30.50 30.16 30.47 96,268 +0.44(+1.48%)
Aug 26, 2021 30.33 30.33 30.02 30.02 101,427 -0.25(-0.83%)
Aug 25, 2021 30.03 30.30 30.03 30.27 94,748 +0.34(+1.12%)
Aug 24, 2021 29.81 29.97 29.81 29.94 65,351 +0.37(+1.27%)
Aug 23, 2021 29.47 29.66 29.47 29.56 84,705 +0.30(+1.01%)
Aug 20, 2021 28.96 29.28 28.94 29.27 76,591 +0.02(+0.05%)
Aug 19, 2021 29.20 29.30 29.08 29.25 223,464 -0.29(-0.98%)
Aug 18, 2021 29.90 29.90 29.54 29.54 82,035 -0.19(-0.63%)
Aug 17, 2021 29.74 29.87 29.62 29.73 247,674 -0.27(-0.89%)
Aug 16, 2021 30.03 30.03 29.87 29.99 70,987 -0.05(-0.17%)
Aug 13, 2021 30.05 30.08 29.88 30.04 60,438 -0.01(-0.04%)
Aug 12, 2021 30.12 30.15 29.98 30.05 107,160 -0.08(-0.26%)
Aug 11, 2021 30.12 30.16 29.98 30.13 87,491 +0.27(+0.91%)
Aug 10, 2021 29.96 29.98 29.84 29.86 135,911 -0.05(-0.18%)
Aug 09, 2021 29.90 30.05 29.88 29.91 52,719 +0.04(+0.13%)
Aug 06, 2021 30.14 30.14 29.81 29.87 76,086 -0.21(-0.70%)
Aug 05, 2021 30.22 30.22 29.99 30.09 86,795 -0.02(-0.05%)
Aug 04, 2021 30.31 30.34 30.06 30.10 72,457 -0.14(-0.46%)
Aug 03, 2021 29.96 30.27 29.79 30.24 187,942 +0.19(+0.62%)
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.