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, 2015 17.51 17.57 17.40 17.53 63,990 +0.35(+2.05%)
Sep 29, 2015 17.05 17.22 17.03 17.18 59,641 +0.14(+0.83%)
Sep 28, 2015 17.34 17.34 17.03 17.03 56,979 -0.51(-2.88%)
Sep 25, 2015 17.73 17.77 17.46 17.54 403,802 -0.06(-0.33%)
Sep 24, 2015 17.28 17.60 17.15 17.60 35,513 +0.07(+0.38%)
Sep 23, 2015 17.75 17.78 17.53 17.53 40,962 -0.37(-2.07%)
Sep 22, 2015 17.93 17.96 17.76 17.90 71,601 -0.33(-1.79%)
Sep 21, 2015 18.25 18.28 18.16 18.23 64,377 +0.02(+0.09%)
Sep 18, 2015 18.55 18.59 18.21 18.21 203,427 -0.53(-2.81%)
Sep 17, 2015 18.59 19.03 18.52 18.74 32,991 +0.01(+0.06%)
Sep 16, 2015 18.41 18.74 18.41 18.73 90,243 +0.51(+2.80%)
Sep 15, 2015 18.13 18.28 18.13 18.22 73,149 -0.02(-0.12%)
Sep 14, 2015 18.13 18.24 18.04 18.24 30,249 +0.13(+0.73%)
Sep 11, 2015 18.04 18.14 18.04 18.11 762,854 -0.02(-0.09%)
Sep 10, 2015 17.85 18.18 17.85 18.12 61,937 +0.28(+1.55%)
Sep 09, 2015 18.30 18.30 17.85 17.85 20,243 -0.07(-0.40%)
Sep 08, 2015 17.91 17.92 17.78 17.92 32,410 +0.40(+2.28%)
Sep 04, 2015 17.80 17.52 17.52 17.52 60,965 -0.57(-3.13%)
Sep 03, 2015 18.06 18.25 17.99 18.09 23,733 +0.10(+0.55%)
Sep 02, 2015 18.02 18.06 17.83 17.99 63,703 +0.11(+0.59%)
Sep 01, 2015 18.06 18.12 17.81 17.88 135,009 -0.57(-3.10%)
Aug 31, 2015 18.24 18.46 18.16 18.45 49,160 +0.02(+0.12%)
Aug 28, 2015 18.41 18.58 18.37 18.43 133,391 -0.04(-0.24%)
Aug 27, 2015 18.10 18.53 18.10 18.47 195,332 +0.73(+4.13%)
Aug 26, 2015 17.59 17.91 17.41 17.74 94,876 +0.49(+2.83%)
Aug 25, 2015 17.59 18.35 17.25 17.25 223,300 +0.18(+1.04%)
Aug 24, 2015 17.74 19.63 16.63 17.08 212,049 -1.10(-6.04%)
Aug 21, 2015 18.37 18.38 18.09 18.17 117,325 -0.42(-2.27%)
Aug 20, 2015 18.55 18.71 18.54 18.59 107,966 -0.04(-0.21%)
Aug 19, 2015 18.84 18.84 18.53 18.63 60,211 -0.40(-2.13%)
Aug 18, 2015 19.04 19.18 19.02 19.04 36,779 -0.23(-1.18%)
Aug 17, 2015 19.33 19.33 19.17 19.27 32,241 -0.29(-1.50%)
Aug 14, 2015 19.59 19.63 19.53 19.56 76,134 -0.01(-0.06%)
Aug 13, 2015 19.65 19.65 19.48 19.57 47,621 -0.07(-0.37%)
Aug 12, 2015 19.57 19.67 19.53 19.64 88,928 -0.14(-0.73%)
Aug 11, 2015 19.86 19.86 19.66 19.79 35,965 -0.47(-2.30%)
Aug 10, 2015 20.02 20.30 20.02 20.25 75,375 +0.33(+1.64%)
Aug 07, 2015 19.89 20.01 19.85 19.93 58,907 +0.02(+0.08%)
Aug 06, 2015 19.93 19.99 19.85 19.91 24,561 -0.18(-0.88%)
Aug 05, 2015 20.26 20.34 20.08 20.09 203,746 -0.04(-0.22%)
Aug 04, 2015 20.20 20.35 20.11 20.13 37,417 -0.03(-0.16%)
Aug 03, 2015 20.37 20.40 20.15 20.16 35,358 -0.33(-1.62%)
Jul 31, 2015 20.59 20.67 20.49 20.50 56,468 +0.01(+0.03%)
Jul 30, 2015 20.54 20.55 20.42 20.49 43,595 -0.24(-1.15%)
Jul 29, 2015 20.56 20.74 20.52 20.73 29,099 +0.19(+0.94%)
Jul 28, 2015 20.50 20.57 20.36 20.54 54,895 +0.22(+1.09%)
Jul 27, 2015 20.36 20.41 20.28 20.31 49,876 -0.34(-1.64%)
Jul 24, 2015 20.90 20.90 20.56 20.65 58,510 -0.40(-1.90%)
Jul 23, 2015 21.31 21.31 21.05 21.05 30,531 -0.27(-1.27%)
Jul 22, 2015 21.56 21.56 21.32 21.32 37,127 -0.37(-1.71%)
Jul 21, 2015 21.67 21.79 21.67 21.69 43,453 -0.04(-0.18%)
Jul 20, 2015 21.82 21.82 21.63 21.73 44,942 -0.27(-1.21%)
Jul 17, 2015 22.09 22.09 21.91 22.00 32,024 -0.12(-0.55%)
Jul 16, 2015 22.10 22.16 22.02 22.12 51,742 +0.19(+0.87%)
Jul 15, 2015 21.94 21.98 21.90 21.93 30,055 -0.15(-0.68%)
Jul 14, 2015 21.96 22.13 21.93 22.08 140,032 +0.07(+0.30%)
Jul 13, 2015 22.02 22.03 21.91 22.02 14,545 +0.17(+0.76%)
Jul 10, 2015 21.95 21.95 21.78 21.85 81,642 +0.37(+1.70%)
Jul 09, 2015 21.61 21.73 21.47 21.48 154,272 +0.38(+1.81%)
Jul 08, 2015 21.10 21.40 21.08 21.10 77,424 -0.73(-3.33%)
Jul 07, 2015 21.86 21.86 21.54 21.83 191,697 -0.35(-1.58%)
Jul 06, 2015 22.29 22.39 22.14 22.18 60,793 -0.65(-2.87%)
Jul 02, 2015 22.71 22.83 22.83 22.83 23,628 +0.03(+0.15%)
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.