Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.41 +0.32 (+1.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.18	26.20	26.06	26.06	193,294	-0.05(-0.19%)
Feb 28, 2024	26.21	26.25	26.10	26.11	68,914	-0.35(-1.32%)
Feb 27, 2024	26.43	26.49	26.38	26.45	43,063	+0.15(+0.57%)
Feb 26, 2024	26.41	26.47	26.30	26.30	58,314	-0.25(-0.94%)
Feb 23, 2024	26.64	26.64	26.50	26.55	131,914	-0.06(-0.22%)
Feb 22, 2024	26.72	26.72	26.58	26.61	72,982	+0.15(+0.56%)
Feb 21, 2024	26.41	26.48	26.30	26.46	228,683	-0.03(-0.11%)
Feb 20, 2024	26.43	26.55	26.39	26.49	89,457	+0.26(+0.99%)
Feb 16, 2024	26.14	26.33	25.96	26.23	82,949	+0.25(+0.96%)
Feb 15, 2024	25.90	26.08	25.90	25.99	57,134	+0.15(+0.58%)
Feb 14, 2024	25.78	25.91	25.75	25.84	86,997	+0.34(+1.33%)
Feb 13, 2024	25.82	25.88	25.44	25.50	93,852	-0.47(-1.80%)
Feb 12, 2024	25.84	26.08	25.84	25.97	101,293	+0.03(+0.12%)
Feb 09, 2024	25.93	26.03	25.86	25.94	62,052	-0.13(-0.50%)
Feb 08, 2024	26.20	26.20	26.06	26.07	109,966	-0.23(-0.87%)
Feb 07, 2024	26.25	26.37	26.22	26.29	128,625	+0.03(+0.11%)
Feb 06, 2024	26.05	26.29	26.03	26.26	99,311	+0.61(+2.37%)
Feb 05, 2024	25.61	25.74	25.56	25.66	121,443	+0.00(+0.00%)
Feb 02, 2024	25.76	25.76	25.62	25.66	96,548	-0.24(-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.