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 (%)
Nov 28, 2014 24.12 24.19 23.99 24.03 33,300 -0.24(-0.98%)
Nov 26, 2014 24.20 24.27 24.27 24.27 53,257 +0.28(+1.17%)
Nov 25, 2014 24.22 24.25 23.99 23.99 143,765 -0.06(-0.27%)
Nov 24, 2014 24.19 24.19 23.98 24.05 131,548 -0.22(-0.89%)
Nov 21, 2014 24.12 24.29 24.02 24.27 259,680 +0.56(+2.35%)
Nov 20, 2014 23.72 23.81 23.62 23.71 55,347 -0.02(-0.07%)
Nov 19, 2014 23.73 23.76 23.56 23.73 48,989 +0.11(+0.46%)
Nov 18, 2014 23.53 23.70 23.43 23.62 63,197 +0.19(+0.83%)
Nov 17, 2014 23.60 23.60 23.42 23.43 166,966 -0.19(-0.80%)
Nov 14, 2014 23.45 23.62 23.41 23.62 21,822 +0.07(+0.30%)
Nov 13, 2014 23.57 23.75 23.46 23.55 65,442 +0.04(+0.18%)
Nov 12, 2014 23.67 23.76 23.50 23.50 27,462 -0.19(-0.80%)
Nov 11, 2014 23.65 23.77 23.61 23.69 49,686 +0.03(+0.11%)
Nov 10, 2014 23.87 23.87 23.66 23.66 48,841 -0.03(-0.11%)
Nov 07, 2014 23.47 23.69 23.47 23.69 34,205 +0.25(+1.08%)
Nov 06, 2014 23.58 23.77 23.37 23.44 52,447 -0.33(-1.39%)
Nov 05, 2014 23.86 23.86 23.63 23.77 55,981 -0.23(-0.95%)
Nov 04, 2014 23.96 24.06 23.86 23.99 72,443 +0.04(+0.18%)
Nov 03, 2014 24.06 24.06 23.90 23.95 74,201 -0.14(-0.58%)
Oct 31, 2014 24.23 24.23 24.02 24.09 55,452 -0.00(-0.02%)
Oct 30, 2014 23.88 24.22 23.85 24.10 43,832 +0.31(+1.29%)
Oct 29, 2014 24.00 24.15 23.73 23.79 80,182 -0.13(-0.54%)
Oct 28, 2014 23.63 23.99 23.63 23.92 57,185 +0.54(+2.31%)
Oct 27, 2014 23.25 23.44 23.25 23.38 52,597 -0.18(-0.76%)
Oct 24, 2014 23.39 23.71 23.39 23.56 107,968 +0.12(+0.51%)
Oct 23, 2014 23.44 23.54 23.39 23.44 70,767 -0.02(-0.09%)
Oct 22, 2014 23.65 23.69 23.40 23.46 84,400 -0.18(-0.76%)
Oct 21, 2014 23.63 23.78 23.57 23.64 71,973 -0.01(-0.02%)
Oct 20, 2014 23.59 23.67 23.50 23.64 78,159 +0.10(+0.41%)
Oct 17, 2014 23.50 23.73 23.44 23.55 62,202 +0.16(+0.67%)
Oct 16, 2014 23.27 23.65 23.26 23.39 281,300 -0.28(-1.17%)
Oct 15, 2014 23.82 23.84 23.28 23.66 1,985,277 -0.42(-1.75%)
Oct 14, 2014 24.18 24.29 23.98 24.09 42,042 +0.03(+0.11%)
Oct 13, 2014 24.10 24.32 23.96 24.06 186,584 +0.16(+0.66%)
Oct 10, 2014 24.05 24.10 23.86 23.90 117,388 -0.35(-1.45%)
Oct 09, 2014 24.60 24.60 24.16 24.25 67,454 -0.46(-1.86%)
Oct 08, 2014 24.25 24.74 24.12 24.71 85,054 +0.39(+1.62%)
Oct 07, 2014 24.33 24.43 24.29 24.32 33,949 -0.11(-0.44%)
Oct 06, 2014 24.46 24.55 24.34 24.43 66,692 +0.16(+0.67%)
Oct 03, 2014 24.22 24.26 23.99 24.26 54,430 +0.10(+0.43%)
Oct 02, 2014 24.04 24.26 23.90 24.16 165,636 +0.18(+0.77%)
Oct 01, 2014 24.31 24.34 23.96 23.98 87,205 -0.42(-1.71%)
Sep 30, 2014 24.20 24.44 24.20 24.39 50,276 +0.17(+0.71%)
Sep 29, 2014 24.28 24.36 24.10 24.22 154,674 -0.42(-1.71%)
Sep 26, 2014 24.48 24.71 24.48 24.64 70,017 +0.13(+0.53%)
Sep 25, 2014 24.72 24.74 24.48 24.51 107,774 -0.52(-2.07%)
Sep 24, 2014 24.85 25.05 24.80 25.03 144,927 +0.18(+0.74%)
Sep 23, 2014 24.86 25.07 24.72 24.85 62,469 -0.03(-0.13%)
Sep 22, 2014 25.06 25.06 24.81 24.88 111,041 -0.41(-1.64%)
Sep 19, 2014 25.36 25.46 25.21 25.29 136,676 -0.07(-0.29%)
Sep 18, 2014 25.36 25.51 25.34 25.37 62,118 -0.02(-0.08%)
Sep 17, 2014 25.77 25.77 25.38 25.39 89,755 -0.45(-1.75%)
Sep 16, 2014 25.52 25.92 25.49 25.84 293,349 +0.35(+1.38%)
Sep 15, 2014 25.42 25.57 25.36 25.49 130,014 -0.08(-0.31%)
Sep 12, 2014 25.81 25.81 25.49 25.57 145,865 -0.36(-1.37%)
Sep 11, 2014 26.01 26.01 25.87 25.93 75,722 -0.16(-0.61%)
Sep 10, 2014 25.97 26.09 25.92 26.09 65,877 -0.03(-0.12%)
Sep 09, 2014 26.33 26.33 25.99 26.12 108,529 -0.34(-1.29%)
Sep 08, 2014 26.60 26.67 26.40 26.46 95,126 -0.32(-1.21%)
Sep 05, 2014 26.71 26.78 26.71 26.78 68,092 +0.18(+0.68%)
Sep 04, 2014 26.81 26.75 26.60 26.60 111,180 -0.14(-0.54%)
Sep 03, 2014 26.76 26.80 26.68 26.75 76,267 +0.24(+0.92%)
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.