Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.32 -0.28 (-0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	24.63	24.94	24.61	24.85	169,915	+0.40(+1.64%)
Jun 26, 2013	24.24	24.45	24.22	24.45	22,102	+0.34(+1.41%)
Jun 25, 2013	23.95	24.15	23.82	24.11	85,214	+0.04(+0.15%)
Jun 24, 2013	24.06	24.25	23.74	24.07	88,243	-0.32(-1.33%)
Jun 21, 2013	24.25	24.44	24.02	24.39	134,611	+0.26(+1.08%)
Jun 20, 2013	24.61	24.79	23.97	24.13	88,161	-1.05(-4.16%)
Jun 19, 2013	25.82	25.82	25.18	25.18	38,143	-0.65(-2.52%)
Jun 18, 2013	25.76	25.87	25.66	25.83	54,546	+0.03(+0.10%)
Jun 17, 2013	26.03	26.05	25.75	25.81	36,023	+0.14(+0.54%)
Jun 14, 2013	25.91	25.93	25.59	25.67	24,204	-0.32(-1.22%)
Jun 13, 2013	25.40	25.98	25.40	25.98	28,715	+0.46(+1.82%)
Jun 12, 2013	25.84	25.89	25.48	25.52	71,751	-0.25(-0.97%)
Jun 11, 2013	25.93	26.01	25.68	25.77	355,406	-0.46(-1.75%)
Jun 10, 2013	26.46	26.46	26.20	26.23	76,600	-0.47(-1.76%)
Jun 07, 2013	26.78	26.87	26.59	26.70	47,823	-0.04(-0.16%)
Jun 06, 2013	26.56	26.74	26.47	26.74	48,980	+0.07(+0.27%)
Jun 05, 2013	27.02	27.02	26.59	26.67	23,258	-0.30(-1.11%)
Jun 04, 2013	27.04	27.22	26.83	26.97	28,892	-0.13(-0.49%)

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.