Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.07 -0.25 (-0.87%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	25.92	25.96	25.82	25.93	75,673	-0.04(-0.14%)
Jul 28, 2017	25.91	25.96	25.85	25.96	36,242	+0.02(+0.07%)
Jul 27, 2017	26.11	26.11	25.80	25.94	74,687	-0.14(-0.53%)
Jul 26, 2017	25.92	26.10	25.91	26.08	39,192	+0.22(+0.87%)
Jul 25, 2017	25.91	25.96	25.84	25.86	75,583	-0.04(-0.17%)
Jul 24, 2017	25.93	25.93	25.82	25.90	54,120	+0.03(+0.12%)
Jul 21, 2017	25.91	25.92	25.83	25.87	43,056	-0.11(-0.41%)
Jul 20, 2017	25.99	25.99	25.94	25.98	48,560	+0.03(+0.10%)
Jul 19, 2017	25.93	25.97	25.88	25.95	52,254	+0.20(+0.78%)
Jul 18, 2017	25.68	25.75	25.65	25.75	112,064	+0.06(+0.24%)
Jul 17, 2017	25.72	25.73	25.67	25.69	103,397	-0.10(-0.39%)
Jul 14, 2017	25.66	25.82	25.66	25.79	75,809	+0.27(+1.05%)
Jul 13, 2017	25.47	25.55	25.44	25.52	55,018	+0.02(+0.07%)
Jul 12, 2017	25.39	25.55	25.36	25.50	77,528	+0.47(+1.90%)
Jul 11, 2017	24.99	25.11	24.96	25.03	70,220	+0.06(+0.23%)
Jul 10, 2017	24.93	25.00	24.88	24.97	116,240	+0.11(+0.45%)
Jul 07, 2017	24.86	24.91	24.77	24.86	75,199	+0.03(+0.13%)
Jul 06, 2017	24.96	24.96	24.79	24.83	80,287	-0.21(-0.85%)
Jul 05, 2017	25.03	25.06	24.90	25.04	57,889	-0.08(-0.34%)

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.