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 (%)
May 28, 2021 30.82 30.82 30.73 30.77 530,683 +0.06(+0.20%)
May 27, 2021 30.58 30.71 30.52 30.71 74,980 +0.13(+0.42%)
May 26, 2021 30.48 30.58 30.41 30.58 98,336 +0.10(+0.32%)
May 25, 2021 30.62 30.62 30.45 30.48 68,703 +0.13(+0.42%)
May 24, 2021 30.34 30.41 30.23 30.36 94,515 +0.25(+0.83%)
May 21, 2021 30.33 30.33 30.08 30.11 170,130 -0.16(-0.52%)
May 20, 2021 30.31 30.34 30.17 30.27 102,713 +0.06(+0.20%)
May 19, 2021 30.07 30.28 30.05 30.21 308,217 -0.14(-0.47%)
May 18, 2021 30.24 30.45 30.23 30.35 241,131 +0.28(+0.93%)
May 17, 2021 29.96 30.10 29.86 30.07 117,796 -0.11(-0.38%)
May 14, 2021 30.04 30.18 30.01 30.18 137,692 +0.26(+0.86%)
May 13, 2021 29.92 30.00 29.77 29.93 74,475 +0.10(+0.33%)
May 12, 2021 30.15 30.17 29.80 29.83 175,908 -0.64(-2.11%)
May 11, 2021 30.39 30.53 30.31 30.47 201,330 -0.15(-0.49%)
May 10, 2021 30.76 30.84 30.57 30.62 168,294 -0.13(-0.43%)
May 07, 2021 30.47 30.79 30.40 30.75 137,430 +0.37(+1.21%)
May 06, 2021 30.11 30.39 30.07 30.39 74,819 +0.35(+1.16%)
May 05, 2021 30.00 30.08 29.90 30.04 86,308 +0.21(+0.71%)
May 04, 2021 29.88 29.88 29.68 29.83 179,515 -0.15(-0.50%)
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.