Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.00 -0.32 (-1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.69	25.85	25.35	25.48	267,688	+0.04(+0.16%)
Dec 28, 2018	25.46	25.63	25.39	25.44	478,225	+0.18(+0.70%)
Dec 27, 2018	25.12	25.35	24.98	25.26	412,099	-0.03(-0.11%)
Dec 26, 2018	24.98	25.29	24.81	25.29	389,752	+0.31(+1.23%)
Dec 24, 2018	25.10	25.27	24.98	24.98	280,617	-0.12(-0.46%)
Dec 21, 2018	25.37	25.46	24.98	25.10	320,579	-0.37(-1.47%)
Dec 20, 2018	25.61	25.65	25.24	25.47	687,859	+0.24(+0.94%)
Dec 19, 2018	25.71	25.85	25.09	25.23	312,869	-0.36(-1.41%)
Dec 18, 2018	25.81	25.81	25.48	25.59	268,171	-0.02(-0.07%)
Dec 17, 2018	25.78	25.88	25.49	25.61	164,186	-0.19(-0.73%)
Dec 14, 2018	25.95	25.97	25.78	25.80	156,846	-0.28(-1.08%)
Dec 13, 2018	26.18	26.18	26.02	26.08	153,104	-0.02(-0.08%)
Dec 12, 2018	26.14	26.26	26.04	26.10	166,135	+0.28(+1.09%)
Dec 11, 2018	25.91	25.96	25.69	25.82	243,399	+0.11(+0.45%)
Dec 10, 2018	25.87	25.88	25.47	25.71	356,416	-0.13(-0.52%)
Dec 07, 2018	26.22	26.39	25.81	25.84	165,163	-0.30(-1.16%)
Dec 06, 2018	25.95	26.18	25.63	26.14	160,032	+0.01(+0.05%)
Dec 04, 2018	26.59	26.70	26.09	26.13	147,785	-0.47(-1.77%)

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.