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 (%)
Feb 28, 2014	24.52	24.73	24.34	24.59	176,113	+0.07(+0.31%)
Feb 27, 2014	24.15	24.57	24.15	24.52	44,299	+0.39(+1.61%)
Feb 26, 2014	24.31	24.31	24.09	24.13	39,013	-0.12(-0.48%)
Feb 25, 2014	24.53	24.53	24.23	24.24	45,339	-0.36(-1.45%)
Feb 24, 2014	24.58	24.76	24.53	24.60	133,666	+0.07(+0.29%)
Feb 21, 2014	24.41	24.62	24.41	24.53	59,908	+0.02(+0.08%)
Feb 20, 2014	24.46	24.55	24.30	24.51	42,606	+0.30(+1.23%)
Feb 19, 2014	24.44	24.57	24.21	24.21	30,148	-0.21(-0.85%)
Feb 18, 2014	24.73	24.73	24.42	24.42	116,826	-0.31(-1.25%)
Feb 14, 2014	24.60	24.73	24.73	24.73	229,302	+0.23(+0.93%)
Feb 13, 2014	24.16	24.50	24.07	24.50	61,531	+0.16(+0.67%)
Feb 12, 2014	24.51	24.59	24.34	24.34	57,087	-0.04(-0.18%)
Feb 11, 2014	24.13	24.43	23.92	24.38	53,142	+0.30(+1.26%)
Feb 10, 2014	24.18	24.35	23.93	24.08	86,546	-0.05(-0.22%)
Feb 07, 2014	24.21	24.27	24.12	24.13	95,671	+0.06(+0.24%)
Feb 06, 2014	23.80	24.11	23.80	24.07	57,531	+0.45(+1.90%)
Feb 05, 2014	23.59	23.73	23.50	23.63	134,593	-0.11(-0.48%)
Feb 04, 2014	23.68	23.80	23.65	23.74	86,638	+0.48(+2.05%)

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.