Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.32 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	27.63	27.67	27.54	27.60	157,868	-0.14(-0.49%)
Nov 27, 2019	27.66	27.78	27.59	27.74	99,838	-0.01(-0.05%)
Nov 26, 2019	27.76	27.76	27.63	27.76	72,050	-0.08(-0.28%)
Nov 25, 2019	27.75	27.87	27.75	27.83	90,795	+0.19(+0.70%)
Nov 22, 2019	27.64	27.73	27.58	27.64	77,745	+0.06(+0.23%)
Nov 21, 2019	27.66	27.66	27.46	27.58	168,495	-0.08(-0.28%)
Nov 20, 2019	27.64	27.75	27.54	27.66	114,046	+0.02(+0.08%)
Nov 19, 2019	27.76	27.76	27.58	27.63	150,671	+0.14(+0.49%)
Nov 18, 2019	27.53	27.55	27.44	27.50	107,660	+0.01(+0.03%)
Nov 15, 2019	27.39	27.52	27.34	27.49	124,868	+0.16(+0.58%)
Nov 14, 2019	27.35	27.40	27.24	27.33	252,923	-0.09(-0.31%)
Nov 13, 2019	27.36	27.51	27.36	27.42	159,410	-0.08(-0.29%)
Nov 12, 2019	27.66	27.67	27.50	27.50	664,675	-0.17(-0.62%)
Nov 11, 2019	27.59	27.70	27.59	27.67	56,958	-0.14(-0.49%)
Nov 08, 2019	27.78	27.88	27.78	27.81	68,796	-0.15(-0.54%)
Nov 07, 2019	28.06	28.13	27.93	27.96	203,255	+0.13(+0.46%)
Nov 06, 2019	27.93	27.94	27.78	27.83	213,236	-0.08(-0.28%)
Nov 05, 2019	27.86	27.95	27.81	27.91	100,056	+0.11(+0.40%)
Nov 04, 2019	27.78	27.88	27.75	27.79	256,989	+0.25(+0.92%)

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.