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 (%)
May 28, 2021	31.61	31.61	31.52	31.57	517,319	+0.06(+0.20%)
May 27, 2021	31.37	31.51	31.31	31.51	73,092	+0.13(+0.42%)
May 26, 2021	31.27	31.37	31.19	31.37	95,860	+0.10(+0.32%)
May 25, 2021	31.41	31.41	31.24	31.27	66,973	+0.13(+0.42%)
May 24, 2021	31.12	31.20	31.01	31.14	92,135	+0.26(+0.83%)
May 21, 2021	31.12	31.12	30.86	30.88	165,845	-0.16(-0.52%)
May 20, 2021	31.09	31.12	30.95	31.05	100,126	+0.06(+0.20%)
May 19, 2021	30.85	31.06	30.82	30.99	300,455	-0.15(-0.47%)
May 18, 2021	31.02	31.24	31.01	31.13	235,058	+0.29(+0.93%)
May 17, 2021	30.73	30.88	30.64	30.85	114,830	-0.12(-0.38%)
May 14, 2021	30.81	30.96	30.78	30.96	134,225	+0.26(+0.86%)
May 13, 2021	30.69	30.78	30.54	30.70	72,600	+0.10(+0.33%)
May 12, 2021	30.93	30.95	30.57	30.60	171,478	-0.66(-2.11%)
May 11, 2021	31.17	31.32	31.09	31.26	196,260	-0.16(-0.49%)
May 10, 2021	31.55	31.64	31.36	31.41	164,056	-0.14(-0.43%)
May 07, 2021	31.26	31.58	31.19	31.55	133,970	+0.38(+1.21%)
May 06, 2021	30.88	31.17	30.85	31.17	72,935	+0.36(+1.16%)
May 05, 2021	30.78	30.85	30.67	30.81	84,135	+0.22(+0.71%)
May 04, 2021	30.65	30.65	30.44	30.60	174,994	-0.16(-0.50%)

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.