Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.18 +0.18 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	26.45	26.65	26.45	26.51	21,074	+0.06(+0.22%)
Nov 27, 2013	26.47	26.48	26.33	26.45	54,618	+0.08(+0.32%)
Nov 26, 2013	26.26	26.40	26.23	26.36	68,441	+0.03(+0.12%)
Nov 25, 2013	26.63	26.64	26.33	26.33	53,159	-0.24(-0.89%)
Nov 22, 2013	26.33	26.58	26.25	26.57	71,271	+0.12(+0.47%)
Nov 21, 2013	26.31	26.49	26.28	26.44	66,682	-0.01(-0.03%)
Nov 20, 2013	26.61	26.65	26.36	26.45	44,239	-0.20(-0.73%)
Nov 19, 2013	26.98	26.98	26.59	26.65	14,682	-0.22(-0.81%)
Nov 18, 2013	27.06	27.10	26.83	26.86	41,938	+0.11(+0.40%)
Nov 15, 2013	26.67	26.89	26.58	26.76	98,262	+0.20(+0.76%)
Nov 14, 2013	26.06	26.56	26.06	26.56	24,339	+0.54(+2.07%)
Nov 12, 2013	25.93	26.15	25.93	26.02	27,820	-0.16(-0.63%)
Nov 11, 2013	26.37	26.38	26.13	26.18	26,964	-0.24(-0.90%)
Nov 08, 2013	26.42	26.43	26.21	26.42	21,828	-0.05(-0.18%)
Nov 07, 2013	27.07	27.07	26.47	26.47	40,065	-0.41(-1.54%)
Nov 06, 2013	27.09	27.09	26.84	26.88	13,209	+0.10(+0.38%)
Nov 05, 2013	26.99	26.99	26.78	26.78	34,746	-0.43(-1.59%)
Nov 04, 2013	27.01	27.21	27.01	27.21	27,822	+0.07(+0.25%)

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.