Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.12 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.74	26.84	26.73	26.84	16,813	+0.05(+0.17%)
Sep 27, 2012	26.59	26.87	26.59	26.80	10,385	+0.35(+1.32%)
Sep 26, 2012	26.55	26.55	26.35	26.45	6,567	-0.20(-0.76%)
Sep 25, 2012	26.95	26.95	26.65	26.65	5,867	-0.24(-0.91%)
Sep 24, 2012	26.84	26.91	26.83	26.89	7,976	-0.50(-1.82%)
Sep 21, 2012	27.49	27.49	27.30	27.39	7,900	+0.07(+0.26%)
Sep 20, 2012	27.57	27.57	27.14	27.32	15,943	-0.02(-0.07%)
Sep 19, 2012	27.80	27.80	27.34	27.34	16,008	+0.02(+0.06%)
Sep 18, 2012	27.30	27.33	27.25	27.33	12,697	+0.02(+0.06%)
Sep 17, 2012	27.41	27.41	27.30	27.31	14,226	-0.25(-0.92%)
Sep 14, 2012	27.88	27.88	27.49	27.57	78,278	+0.16(+0.57%)
Sep 13, 2012	27.10	27.98	26.79	27.41	58,472	+0.54(+1.99%)
Sep 12, 2012	27.09	27.09	26.81	26.87	7,290	-0.09(-0.33%)
Sep 11, 2012	27.17	27.17	26.93	26.96	15,042	+0.20(+0.76%)
Sep 10, 2012	27.04	27.04	26.65	26.76	66,089	-0.23(-0.85%)
Sep 07, 2012	26.82	27.02	26.82	26.99	5,076	+0.24(+0.91%)
Sep 06, 2012	26.42	26.75	26.41	26.74	35,736	+0.46(+1.74%)
Sep 05, 2012	26.27	26.37	26.19	26.29	133,018	-0.03(-0.10%)

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.