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 (%)
Jun 30, 2014	26.50	26.58	26.47	26.56	64,581	+0.05(+0.21%)
Jun 27, 2014	26.62	26.63	26.47	26.50	69,699	-0.02(-0.06%)
Jun 26, 2014	26.59	26.59	26.42	26.52	102,591	+0.04(+0.14%)
Jun 25, 2014	26.58	26.60	26.47	26.48	73,474	-0.01(-0.02%)
Jun 24, 2014	26.76	26.82	26.45	26.49	666,364	-0.22(-0.83%)
Jun 23, 2014	26.78	26.78	26.60	26.71	79,798	-0.09(-0.34%)
Jun 20, 2014	26.84	26.84	26.71	26.80	65,815	-0.07(-0.26%)
Jun 19, 2014	27.03	27.05	26.79	26.87	67,984	-0.19(-0.71%)
Jun 18, 2014	26.56	27.06	26.56	27.06	53,296	+0.48(+1.82%)
Jun 17, 2014	26.66	26.67	26.57	26.58	61,450	-0.08(-0.31%)
Jun 16, 2014	26.79	26.79	26.57	26.66	81,024	+0.03(+0.10%)
Jun 13, 2014	26.72	26.77	26.59	26.63	109,479	-0.03(-0.10%)
Jun 12, 2014	26.68	26.83	26.57	26.66	81,266	-0.12(-0.44%)
Jun 11, 2014	26.79	26.85	26.66	26.78	85,133	-0.12(-0.46%)
Jun 10, 2014	26.82	26.91	26.70	26.90	75,572	+0.12(+0.45%)
Jun 06, 2014	26.77	26.79	26.70	26.78	85,336	+0.22(+0.82%)
Jun 05, 2014	26.42	26.57	26.31	26.56	115,455	+0.27(+1.02%)
Jun 04, 2014	26.33	26.34	26.21	26.30	159,006	-0.11(-0.41%)
Jun 03, 2014	26.38	26.42	26.32	26.40	76,742	+0.06(+0.24%)

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.