Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.02 25.07 24.85 24.94 45,082 +0.15(+0.62%)
Mar 28, 2014 24.83 24.97 24.78 24.78 67,735 +0.07(+0.27%)
Mar 27, 2014 24.46 24.72 24.40 24.72 53,780 +0.40(+1.63%)
Mar 26, 2014 24.45 24.45 24.26 24.32 284,556 -0.01(-0.04%)
Mar 25, 2014 24.29 24.35 24.18 24.33 56,521 +0.29(+1.19%)
Mar 24, 2014 24.07 24.08 23.86 24.05 42,488 +0.21(+0.88%)
Mar 21, 2014 23.94 24.11 23.79 23.84 38,041 -0.02(-0.09%)
Mar 20, 2014 23.66 23.88 23.50 23.86 29,195 +0.17(+0.70%)
Mar 19, 2014 23.87 24.07 23.64 23.69 42,025 -0.39(-1.62%)
Mar 18, 2014 23.88 24.09 23.87 24.08 31,619 +0.21(+0.89%)
Mar 17, 2014 23.93 23.93 23.80 23.87 17,319 +0.29(+1.21%)
Mar 14, 2014 23.48 23.68 23.47 23.58 32,752 +0.11(+0.49%)
Mar 13, 2014 23.82 23.87 23.37 23.47 57,115 -0.20(-0.84%)
Mar 12, 2014 23.42 23.67 23.42 23.67 23,526 +0.14(+0.60%)
Mar 11, 2014 23.88 23.88 23.52 23.53 30,191 -0.15(-0.65%)
Mar 10, 2014 23.73 23.77 23.64 23.68 671,311 -0.26(-1.07%)
Mar 07, 2014 24.21 24.21 23.81 23.94 62,680 -0.35(-1.44%)
Mar 06, 2014 24.21 24.37 24.21 24.28 37,638 +0.30(+1.24%)
Mar 05, 2014 23.90 24.03 23.86 23.99 33,588 -0.01(-0.03%)
Mar 04, 2014 23.97 24.05 23.81 23.99 37,607 +0.40(+1.70%)
Mar 03, 2014 23.72 23.72 23.49 23.59 45,734 -0.38(-1.58%)
Feb 28, 2014 23.90 24.11 23.73 23.97 180,662 +0.07(+0.31%)
Feb 27, 2014 23.55 23.95 23.55 23.90 45,444 +0.38(+1.61%)
Feb 26, 2014 23.70 23.70 23.48 23.52 40,021 -0.11(-0.48%)
Feb 25, 2014 23.91 23.91 23.62 23.63 46,510 -0.35(-1.45%)
Feb 24, 2014 23.96 24.13 23.91 23.98 137,118 +0.07(+0.29%)
Feb 21, 2014 23.80 24.00 23.80 23.91 61,456 +0.02(+0.08%)
Feb 20, 2014 23.84 23.93 23.69 23.89 43,707 +0.29(+1.23%)
Feb 19, 2014 23.82 23.95 23.60 23.60 30,927 -0.20(-0.85%)
Feb 18, 2014 24.10 24.10 23.81 23.81 119,844 -0.30(-1.25%)
Feb 14, 2014 23.98 24.11 24.11 24.11 235,225 +0.22(+0.93%)
Feb 13, 2014 23.56 23.89 23.47 23.89 63,120 +0.16(+0.67%)
Feb 12, 2014 23.89 23.97 23.72 23.73 58,562 -0.04(-0.18%)
Feb 11, 2014 23.52 23.81 23.32 23.77 54,515 +0.30(+1.26%)
Feb 10, 2014 23.57 23.74 23.33 23.47 88,782 -0.05(-0.22%)
Feb 07, 2014 23.60 23.66 23.51 23.53 98,143 +0.06(+0.24%)
Feb 06, 2014 23.20 23.51 23.20 23.47 59,017 +0.44(+1.90%)
Feb 05, 2014 22.99 23.13 22.91 23.03 138,070 -0.11(-0.48%)
Feb 04, 2014 23.08 23.20 23.05 23.14 88,876 +0.47(+2.05%)
Feb 03, 2014 23.16 23.18 22.68 22.68 67,102 -0.43(-1.87%)
Jan 31, 2014 22.91 23.36 22.90 23.11 122,398 +0.03(+0.14%)
Jan 30, 2014 23.18 23.35 23.05 23.08 519,381 +0.01(+0.02%)
Jan 29, 2014 23.23 23.24 22.96 23.07 76,463 -0.47(-1.99%)
Jan 28, 2014 23.54 23.59 23.41 23.54 38,873 +0.11(+0.47%)
Jan 27, 2014 23.45 23.67 23.23 23.43 166,881 -0.18(-0.75%)
Jan 24, 2014 23.99 23.99 23.60 23.61 117,422 -0.50(-2.09%)
Jan 23, 2014 24.44 24.64 23.99 24.11 97,709 -0.46(-1.86%)
Jan 22, 2014 24.55 24.61 24.41 24.57 60,897 +0.09(+0.38%)
Jan 21, 2014 24.48 24.49 24.22 24.48 178,456 +0.06(+0.26%)
Jan 17, 2014 24.70 24.41 24.41 24.41 129,335 -0.21(-0.85%)
Jan 16, 2014 24.57 24.72 24.46 24.62 146,893 +0.01(+0.02%)
Jan 15, 2014 24.82 24.82 24.58 24.62 183,537 -0.20(-0.82%)
Jan 14, 2014 24.58 24.86 24.58 24.82 228,044 +0.35(+1.42%)
Jan 13, 2014 24.79 24.82 24.35 24.47 469,769 -0.28(-1.15%)
Jan 10, 2014 24.49 24.81 24.38 24.76 134,489 +0.46(+1.90%)
Jan 09, 2014 24.47 24.47 24.15 24.30 128,991 -0.08(-0.32%)
Jan 08, 2014 24.65 24.65 24.35 24.37 104,440 -0.33(-1.33%)
Jan 07, 2014 24.74 24.86 24.50 24.70 888,342 +0.06(+0.25%)
Jan 06, 2014 24.69 24.69 24.50 24.64 55,835 -0.05(-0.21%)
Jan 03, 2014 24.76 24.79 24.59 24.69 58,337 +0.05(+0.19%)
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.