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 (%)
Sep 27, 2013	26.47	26.47	26.30	26.33	40,097	-0.29(-1.09%)
Sep 26, 2013	26.64	26.70	26.51	26.61	35,956	-0.05(-0.18%)
Sep 25, 2013	26.82	26.82	26.66	26.66	22,180	-0.16(-0.60%)
Sep 24, 2013	26.75	26.94	26.68	26.82	15,676	-0.11(-0.40%)
Sep 23, 2013	26.78	26.96	26.78	26.93	44,996	+0.05(+0.19%)
Sep 20, 2013	27.04	27.14	26.79	26.88	35,093	-0.46(-1.67%)
Sep 19, 2013	27.55	27.55	27.27	27.34	59,123	-0.25(-0.90%)
Sep 18, 2013	26.46	27.58	26.38	27.58	58,455	+1.15(+4.36%)
Sep 17, 2013	26.33	26.54	26.33	26.43	29,553	+0.09(+0.34%)
Sep 16, 2013	26.55	26.54	26.34	26.34	26,899	+0.27(+1.02%)
Sep 13, 2013	26.18	26.18	25.96	26.08	246,332	+0.07(+0.28%)
Sep 12, 2013	26.30	26.30	26.00	26.00	40,364	-0.25(-0.94%)
Sep 11, 2013	26.18	26.32	26.08	26.25	16,317	+0.07(+0.28%)
Sep 10, 2013	26.23	26.29	26.10	26.18	58,472	+0.05(+0.20%)
Sep 09, 2013	25.52	26.18	25.52	26.12	101,605	+0.69(+2.73%)
Sep 06, 2013	25.19	25.46	25.17	25.43	13,317	+0.39(+1.56%)
Sep 05, 2013	24.87	25.09	24.87	25.04	30,745	+0.12(+0.48%)
Sep 04, 2013	24.76	24.97	24.56	24.92	35,856	+0.30(+1.21%)

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.