Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.77	23.82	23.51	23.58	88,585	-0.55(-2.27%)
May 28, 2015	24.03	24.17	23.84	24.13	112,627	-0.09(-0.35%)
May 27, 2015	24.12	24.28	24.08	24.21	109,038	+0.05(+0.20%)
May 26, 2015	24.48	24.48	24.04	24.16	79,429	-0.39(-1.58%)
May 22, 2015	24.67	24.55	24.55	24.55	26,437	-0.22(-0.90%)
May 21, 2015	24.61	24.77	24.54	24.77	34,435	+0.02(+0.07%)
May 20, 2015	24.86	24.97	24.67	24.76	41,801	-0.09(-0.37%)
May 19, 2015	24.98	24.98	24.84	24.85	37,483	-0.18(-0.72%)
May 18, 2015	25.25	25.25	24.97	25.03	46,953	-0.27(-1.06%)
May 15, 2015	25.16	25.30	25.16	25.29	179,554	+0.13(+0.52%)
May 14, 2015	25.09	25.19	24.97	25.16	26,393	+0.28(+1.14%)
May 13, 2015	25.17	25.20	24.82	24.88	16,600	-0.03(-0.11%)
May 12, 2015	24.86	24.97	24.78	24.91	34,329	-0.04(-0.14%)
May 11, 2015	25.06	25.07	24.90	24.94	72,805	-0.31(-1.22%)
May 08, 2015	25.27	25.41	25.16	25.25	137,876	+0.32(+1.29%)
May 07, 2015	24.77	24.93	24.61	24.93	1,346,837	-0.17(-0.69%)
May 06, 2015	25.33	25.45	25.01	25.10	29,895	-0.14(-0.56%)
May 05, 2015	25.07	25.29	25.06	25.25	30,304	+0.11(+0.46%)
May 04, 2015	25.08	25.14	24.99	25.13	35,777	+0.26(+1.03%)

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.