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 (%)
Dec 29, 2017		26.98	26.98	26.98	0	+0.19(+0.72%)
Dec 28, 2017	26.76	26.94	26.76	26.78	130,763	+0.24(+0.90%)
Dec 27, 2017	26.60	26.62	26.53	26.54	60,817	+0.05(+0.19%)
Dec 26, 2017	26.55	26.55	26.44	26.49	57,141	-0.05(-0.17%)
Dec 22, 2017	26.51	26.58	26.36	26.54	74,741	+0.17(+0.66%)
Dec 21, 2017	26.36	26.47	26.36	26.36	131,448	+0.02(+0.07%)
Dec 20, 2017	26.40	26.57	26.35	26.35	64,871	+0.04(+0.17%)
Dec 19, 2017	26.43	26.45	26.19	26.30	124,144	-0.16(-0.60%)
Dec 18, 2017	26.36	26.55	26.36	26.46	82,800	+0.22(+0.85%)
Dec 15, 2017	26.19	26.28	26.15	26.24	63,671	+0.15(+0.59%)
Dec 14, 2017	26.23	26.29	26.07	26.08	75,459	-0.11(-0.41%)
Dec 13, 2017	26.00	26.31	26.00	26.19	57,809	+0.29(+1.13%)
Dec 12, 2017	25.90	25.90	25.80	25.90	79,195	-0.10(-0.39%)
Dec 11, 2017	26.01	26.09	25.98	26.00	37,132	+0.06(+0.22%)
Dec 08, 2017	25.98	26.04	25.86	25.94	80,186	+0.07(+0.27%)
Dec 07, 2017	25.81	25.92	25.70	25.87	47,292	-0.01(-0.05%)
Dec 06, 2017	26.07	26.07	25.77	25.89	57,122	-0.20(-0.76%)
Dec 05, 2017	26.21	26.28	26.08	26.09	43,523	-0.07(-0.26%)
Dec 04, 2017	26.26	26.27	26.13	26.16	117,880	+0.05(+0.20%)

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.