Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.00 -0.32 (-1.09%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.75	24.82	24.61	24.65	32,462	-0.24(-0.98%)
Nov 26, 2014	24.83	24.90	24.90	24.90	51,916	+0.29(+1.17%)
Nov 25, 2014	24.84	24.87	24.61	24.61	140,145	-0.07(-0.27%)
Nov 24, 2014	24.82	24.82	24.60	24.67	128,235	-0.22(-0.89%)
Nov 21, 2014	24.74	24.92	24.64	24.90	253,141	+0.57(+2.35%)
Nov 20, 2014	24.33	24.42	24.23	24.33	53,953	-0.02(-0.07%)
Nov 19, 2014	24.35	24.37	24.16	24.34	47,755	+0.11(+0.46%)
Nov 18, 2014	24.14	24.31	24.04	24.23	61,605	+0.20(+0.83%)
Nov 17, 2014	24.21	24.21	24.03	24.03	162,761	-0.19(-0.80%)
Nov 14, 2014	24.06	24.23	24.02	24.23	21,273	+0.07(+0.30%)
Nov 13, 2014	24.18	24.36	24.07	24.15	63,794	+0.04(+0.18%)
Nov 12, 2014	24.29	24.37	24.11	24.11	26,771	-0.19(-0.80%)
Nov 11, 2014	24.26	24.38	24.22	24.30	48,435	+0.03(+0.11%)
Nov 10, 2014	24.49	24.49	24.28	24.28	47,611	-0.03(-0.11%)
Nov 07, 2014	24.08	24.30	24.08	24.30	33,343	+0.26(+1.08%)
Nov 06, 2014	24.19	24.38	23.98	24.04	51,126	-0.34(-1.39%)
Nov 05, 2014	24.48	24.48	24.24	24.38	54,571	-0.23(-0.95%)
Nov 04, 2014	24.57	24.68	24.47	24.61	70,619	+0.04(+0.18%)

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.