Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.00 -0.32 (-1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.37	26.45	26.30	26.43	85,217	+0.26(+0.97%)
Sep 28, 2017	26.13	26.20	25.94	26.17	74,479	-0.08(-0.29%)
Sep 27, 2017	26.27	26.27	26.13	26.25	88,305	-0.03(-0.11%)
Sep 26, 2017	26.40	26.47	26.27	26.28	80,073	+0.02(+0.07%)
Sep 25, 2017	26.55	26.55	26.25	26.26	49,436	-0.59(-2.18%)
Sep 22, 2017	26.85	26.88	26.75	26.85	103,688	-0.13(-0.49%)
Sep 21, 2017	27.03	27.08	26.97	26.98	38,134	-0.06(-0.23%)
Sep 20, 2017	27.19	27.19	26.82	27.04	95,128	-0.09(-0.32%)
Sep 19, 2017	27.01	27.14	26.96	27.13	68,415	-0.06(-0.21%)
Sep 18, 2017	27.36	27.36	27.08	27.18	52,038	-0.02(-0.07%)
Sep 15, 2017	27.16	27.27	27.08	27.20	23,710	+0.11(+0.41%)
Sep 14, 2017	27.05	27.09	26.98	27.09	80,703	+0.18(+0.66%)
Sep 13, 2017	27.01	27.01	26.86	26.91	29,963	-0.15(-0.54%)
Sep 12, 2017	27.10	27.13	27.03	27.06	29,967	-0.09(-0.34%)
Sep 11, 2017	27.10	27.20	27.10	27.15	51,910	+0.16(+0.60%)
Sep 08, 2017	27.08	27.09	26.94	26.99	44,162	-0.17(-0.64%)
Sep 07, 2017	27.13	27.19	27.08	27.16	38,030	+0.19(+0.69%)
Sep 06, 2017	26.93	27.02	26.89	26.98	35,106	+0.09(+0.33%)
Sep 05, 2017	26.98	27.03	26.80	26.89	41,036	-0.09(-0.35%)

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.