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 (%)
Sep 30, 2014 24.19 24.43 24.19 24.38 50,303 +0.17(+0.71%)
Sep 29, 2014 24.26 24.35 24.08 24.21 154,758 -0.42(-1.71%)
Sep 26, 2014 24.46 24.69 24.46 24.63 70,055 +0.13(+0.53%)
Sep 25, 2014 24.71 24.73 24.47 24.50 107,832 -0.52(-2.07%)
Sep 24, 2014 24.83 25.04 24.78 25.02 145,005 +0.18(+0.74%)
Sep 23, 2014 24.84 25.06 24.70 24.83 62,503 -0.03(-0.13%)
Sep 22, 2014 25.04 25.04 24.79 24.87 111,101 -0.41(-1.64%)
Sep 19, 2014 25.34 25.45 25.20 25.28 136,751 -0.07(-0.29%)
Sep 18, 2014 25.35 25.50 25.33 25.36 62,151 -0.02(-0.08%)
Sep 17, 2014 25.75 25.75 25.37 25.38 89,804 -0.45(-1.75%)
Sep 16, 2014 25.51 25.91 25.48 25.83 293,509 +0.35(+1.38%)
Sep 15, 2014 25.40 25.55 25.35 25.48 130,085 -0.08(-0.31%)
Sep 12, 2014 25.80 25.80 25.48 25.56 145,944 -0.36(-1.37%)
Sep 11, 2014 25.99 25.99 25.86 25.91 75,763 -0.16(-0.61%)
Sep 10, 2014 25.96 26.07 25.91 26.07 65,913 -0.03(-0.12%)
Sep 09, 2014 26.31 26.31 25.97 26.10 108,588 -0.34(-1.29%)
Sep 08, 2014 26.58 26.66 26.39 26.45 95,178 -0.32(-1.21%)
Sep 05, 2014 26.70 26.77 26.70 26.77 68,129 +0.18(+0.68%)
Sep 04, 2014 26.80 26.73 26.59 26.59 111,240 -0.14(-0.54%)
Sep 03, 2014 26.75 26.78 26.66 26.73 76,309 +0.24(+0.92%)
Sep 02, 2014 26.42 26.49 26.38 26.49 40,493 -0.09(-0.34%)
Aug 29, 2014 26.51 26.58 26.58 26.58 42,884 +0.13(+0.48%)
Aug 28, 2014 26.49 26.51 26.41 26.45 66,566 -0.23(-0.86%)
Aug 27, 2014 26.58 26.73 26.58 26.68 65,742 +0.11(+0.40%)
Aug 26, 2014 26.45 26.57 26.45 26.57 45,178 +0.11(+0.40%)
Aug 25, 2014 26.32 26.49 26.32 26.47 54,331 +0.15(+0.58%)
Aug 22, 2014 26.51 26.51 26.41 26.31 116,913 -0.04(-0.16%)
Aug 21, 2014 26.33 26.39 26.33 26.35 106,873 +0.02(+0.08%)
Aug 20, 2014 26.26 26.40 26.26 26.33 80,826 +0.00(+0.00%)
Aug 19, 2014 26.27 26.37 26.27 26.33 74,149 +0.09(+0.32%)
Aug 18, 2014 25.99 26.25 25.99 26.25 1,623,202 +0.16(+0.63%)
Aug 15, 2014 26.19 26.19 25.90 26.08 73,241 +0.03(+0.12%)
Aug 14, 2014 26.10 26.10 25.99 26.05 37,689 +0.01(+0.04%)
Aug 13, 2014 26.28 26.28 26.03 26.04 113,894 +0.05(+0.18%)
Aug 12, 2014 25.99 26.00 25.97 25.99 60,836 -0.06(-0.24%)
Aug 11, 2014 25.93 26.06 25.85 26.06 46,820 +0.19(+0.74%)
Aug 08, 2014 25.68 25.82 25.65 25.87 44,264 +0.31(+1.21%)
Aug 07, 2014 25.76 25.76 25.53 25.56 110,729 -0.20(-0.78%)
Aug 06, 2014 25.84 25.91 25.76 25.76 151,645 -0.24(-0.92%)
Aug 05, 2014 26.10 26.19 25.91 26.00 64,455 -0.45(-1.71%)
Aug 04, 2014 26.28 26.50 26.27 26.45 50,426 +0.26(+0.97%)
Aug 01, 2014 26.08 26.28 25.87 26.20 67,847 +0.20(+0.78%)
Jul 31, 2014 26.18 26.18 25.81 25.99 154,307 -0.37(-1.41%)
Jul 30, 2014 26.51 26.52 26.26 26.36 50,778 -0.14(-0.53%)
Jul 29, 2014 26.71 26.77 26.50 26.50 104,484 -0.34(-1.27%)
Jul 28, 2014 26.62 26.85 26.62 26.84 48,487 +0.14(+0.51%)
Jul 25, 2014 26.77 26.77 26.63 26.71 46,499 -0.12(-0.45%)
Jul 24, 2014 26.77 26.88 26.77 26.83 40,610 +0.16(+0.61%)
Jul 23, 2014 26.78 26.78 26.64 26.67 51,964 +0.02(+0.07%)
Jul 22, 2014 26.47 26.66 26.47 26.65 183,707 +0.27(+1.03%)
Jul 21, 2014 26.19 26.45 26.19 26.38 67,811 +0.23(+0.87%)
Jul 18, 2014 26.08 26.33 25.94 26.15 184,997 +0.35(+1.34%)
Jul 17, 2014 26.07 26.17 25.79 25.80 265,557 -0.57(-2.18%)
Jul 16, 2014 26.29 26.43 26.29 26.38 494,659 +0.16(+0.61%)
Jul 15, 2014 26.20 26.27 26.11 26.22 57,321 -0.08(-0.29%)
Jul 14, 2014 26.29 26.31 26.22 26.29 58,410 +0.21(+0.81%)
Jul 11, 2014 26.12 26.14 26.00 26.08 66,475 +0.06(+0.25%)
Jul 10, 2014 25.82 26.09 25.82 26.02 87,910 -0.05(-0.20%)
Jul 09, 2014 25.95 26.22 25.95 26.07 183,750 +0.15(+0.57%)
Jul 08, 2014 26.12 26.12 25.92 25.92 62,674 -0.12(-0.47%)
Jul 07, 2014 25.94 26.08 25.94 26.05 73,783 +0.03(+0.12%)
Jul 03, 2014 25.76 26.01 26.01 26.01 12,413 +0.19(+0.72%)
Jul 02, 2014 25.85 26.05 25.76 25.83 90,094 -0.11(-0.41%)
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.