Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.67 -0.07 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.81 26.92 26.81 26.92 16,767 +0.05(+0.17%)
Sep 27, 2012 26.66 26.95 26.66 26.87 10,356 +0.35(+1.32%)
Sep 26, 2012 26.63 26.63 26.43 26.52 6,550 -0.20(-0.76%)
Sep 25, 2012 27.02 27.02 26.72 26.72 5,851 -0.24(-0.91%)
Sep 24, 2012 26.91 26.98 26.90 26.97 7,955 -0.50(-1.82%)
Sep 21, 2012 27.57 27.57 27.38 27.47 7,878 +0.07(+0.26%)
Sep 20, 2012 27.65 27.65 27.21 27.40 15,900 -0.02(-0.07%)
Sep 19, 2012 27.88 27.88 27.42 27.42 15,965 +0.02(+0.06%)
Sep 18, 2012 27.37 27.40 27.33 27.40 12,662 +0.02(+0.06%)
Sep 17, 2012 27.48 27.48 27.37 27.39 14,187 -0.26(-0.92%)
Sep 14, 2012 27.96 27.96 27.57 27.64 78,065 +0.16(+0.57%)
Sep 13, 2012 27.18 28.06 26.86 27.48 58,312 +0.54(+1.99%)
Sep 12, 2012 27.17 27.17 26.88 26.95 7,270 -0.09(-0.33%)
Sep 11, 2012 27.24 27.24 27.00 27.03 15,001 +0.20(+0.76%)
Sep 10, 2012 27.12 27.12 26.72 26.83 65,908 -0.23(-0.85%)
Sep 07, 2012 26.90 27.09 26.90 27.06 5,062 +0.24(+0.91%)
Sep 06, 2012 26.49 26.83 26.48 26.82 35,638 +0.46(+1.74%)
Sep 05, 2012 26.34 26.45 26.27 26.36 132,655 -0.03(-0.10%)
Sep 04, 2012 26.38 26.39 26.25 26.38 11,359 +0.07(+0.27%)
Aug 31, 2012 26.14 26.40 26.14 26.31 36,782 +0.28(+1.06%)
Aug 30, 2012 26.00 26.11 25.93 26.04 2,354 -0.24(-0.92%)
Aug 29, 2012 26.46 26.46 26.18 26.28 12,701 -0.15(-0.55%)
Aug 27, 2012 26.67 26.67 26.41 26.42 21,373 -0.21(-0.78%)
Aug 24, 2012 26.55 26.70 26.53 26.63 9,291 +0.07(+0.28%)
Aug 23, 2012 26.64 26.68 26.40 26.56 23,241 -0.12(-0.46%)
Aug 22, 2012 26.66 26.68 26.50 26.68 7,409 +0.12(+0.47%)
Aug 21, 2012 26.53 26.81 26.50 26.56 30,346 +0.06(+0.23%)
Aug 20, 2012 26.89 26.89 26.37 26.49 27,848 +0.07(+0.25%)
Aug 17, 2012 26.91 26.91 26.43 26.43 7,792 -0.33(-1.23%)
Aug 16, 2012 26.84 26.84 26.50 26.76 13,535 +0.29(+1.09%)
Aug 15, 2012 26.73 26.73 26.30 26.47 5,880 +0.22(+0.85%)
Aug 14, 2012 26.78 26.78 26.17 26.25 21,565 -0.03(-0.11%)
Aug 13, 2012 26.85 26.85 26.16 26.28 21,794 -0.18(-0.69%)
Aug 10, 2012 26.39 26.46 26.25 26.46 13,196 +0.11(+0.41%)
Aug 09, 2012 26.29 26.46 26.26 26.35 31,190 +0.16(+0.60%)
Aug 08, 2012 26.17 26.19 26.04 26.19 13,137 +0.18(+0.69%)
Aug 07, 2012 26.18 26.18 25.93 26.02 23,462 +0.06(+0.22%)
Aug 06, 2012 26.09 26.09 25.90 25.96 12,270 +0.13(+0.49%)
Aug 03, 2012 25.78 26.03 25.78 25.83 9,752 +0.81(+3.24%)
Aug 02, 2012 25.57 25.57 24.98 25.02 89,114 -0.61(-2.39%)
Aug 01, 2012 25.98 25.98 25.63 25.63 3,335 +0.05(+0.18%)
Jul 31, 2012 26.11 26.11 25.59 25.59 5,651 -0.27(-1.03%)
Jul 30, 2012 26.12 26.12 25.75 25.85 13,618 -0.16(-0.63%)
Jul 27, 2012 25.75 26.02 25.62 26.02 18,608 +0.58(+2.27%)
Jul 26, 2012 25.32 25.45 25.32 25.44 7,476 +0.29(+1.17%)
Jul 25, 2012 25.15 25.26 25.06 25.14 15,554 +0.27(+1.07%)
Jul 24, 2012 25.21 25.21 24.74 24.88 8,995 -0.09(-0.37%)
Jul 23, 2012 24.98 24.98 24.73 24.97 11,783 -0.36(-1.43%)
Jul 20, 2012 25.61 25.61 25.28 25.33 6,524 -0.35(-1.37%)
Jul 19, 2012 25.66 25.71 25.55 25.68 3,275 +0.06(+0.22%)
Jul 18, 2012 25.66 25.66 25.43 25.63 15,835 +0.05(+0.18%)
Jul 17, 2012 25.61 25.74 25.58 25.58 8,239 +0.22(+0.87%)
Jul 16, 2012 25.63 25.63 25.33 25.36 6,681 -0.04(-0.17%)
Jul 13, 2012 25.16 25.41 25.16 25.40 4,662 +0.24(+0.95%)
Jul 12, 2012 25.16 25.16 24.98 25.16 6,104 -0.29(-1.12%)
Jul 11, 2012 26.22 26.22 25.40 25.45 10,380 +0.05(+0.18%)
Jul 10, 2012 25.63 25.63 25.40 25.40 6,283 -0.16(-0.62%)
Jul 09, 2012 25.90 25.90 25.48 25.56 2,929 -0.02(-0.06%)
Jul 06, 2012 26.25 26.25 25.52 25.58 8,453 -0.44(-1.68%)
Jul 05, 2012 26.25 26.25 25.89 26.02 33,676 -0.18(-0.68%)
Jul 03, 2012 26.07 27.52 26.07 26.19 29,803 +0.42(+1.64%)
Jul 02, 2012 25.70 25.77 25.70 25.77 3,367 +0.17(+0.66%)
Jun 29, 2012 24.90 25.60 24.90 25.60 2,668 +0.91(+3.69%)
Jun 28, 2012 25.17 25.17 24.69 24.69 4,415 -0.24(-0.96%)
Jun 27, 2012 25.02 25.02 24.93 24.93 3,174 +0.13(+0.51%)
Jun 26, 2012 24.81 25.35 24.78 24.80 34,255 +0.10(+0.39%)
Jun 25, 2012 24.57 24.71 24.56 24.71 15,727 -0.13(-0.53%)
Jun 22, 2012 24.84 24.84 24.80 24.84 2,158 +0.13(+0.53%)
Jun 21, 2012 26.50 26.50 24.71 24.71 11,279 -0.64(-2.51%)
Jun 20, 2012 25.96 25.96 25.23 25.34 30,481 -0.44(-1.70%)
Jun 19, 2012 26.44 26.44 25.65 25.78 10,225 +0.44(+1.75%)
Jun 18, 2012 25.17 25.36 25.17 25.34 1,324 +0.12(+0.49%)
Jun 15, 2012 25.05 25.22 24.56 25.22 33,590 -0.04(-0.14%)
Jun 14, 2012 25.46 25.46 25.03 25.25 18,912 +0.15(+0.61%)
Jun 13, 2012 25.15 25.26 25.10 25.10 59,299 +0.12(+0.48%)
Jun 12, 2012 24.84 25.01 24.84 24.98 1,177 +0.26(+1.06%)
Jun 11, 2012 24.95 24.95 24.72 24.72 2,921 -0.30(-1.21%)
Jun 08, 2012 25.02 25.02 25.02 25.02 741 -0.27(-1.05%)
Jun 07, 2012 25.21 25.29 25.21 25.29 5,690 +0.23(+0.91%)
Jun 06, 2012 24.99 25.06 24.99 25.06 490 +0.55(+2.23%)
Jun 05, 2012 24.51 24.51 24.51 24.51 196 +0.28(+1.14%)
Jun 04, 2012 24.33 24.33 24.24 24.24 784 -0.23(-0.96%)
Jun 01, 2012 23.97 24.56 23.97 24.47 4,660 -0.35(-1.42%)
May 31, 2012 24.67 24.88 24.67 24.82 19,000 -0.29(-1.16%)
May 29, 2012 25.09 25.11 25.11 25.11 2,354 +0.41(+1.65%)
May 25, 2012 24.76 24.76 24.61 24.71 5,043 +0.18(+0.75%)
May 24, 2012 24.52 24.52 24.52 24.52 549 -0.24(-0.95%)
May 23, 2012 24.89 24.89 24.21 24.76 4,387 -0.39(-1.55%)
May 22, 2012 25.17 25.37 25.15 25.15 14,624 +0.12(+0.49%)
May 21, 2012 24.28 25.03 24.28 25.03 1,689 +0.05(+0.20%)
May 18, 2012 25.04 25.04 24.98 24.98 435 -0.09(-0.35%)
May 17, 2012 25.16 25.16 25.06 25.06 1,255 -0.30(-1.19%)
May 16, 2012 25.61 25.61 25.17 25.36 2,435 -0.19(-0.74%)
May 15, 2012 25.48 25.75 25.46 25.55 6,897 -0.14(-0.56%)
May 14, 2012 26.25 26.25 25.61 25.69 14,146 -0.70(-2.65%)
May 11, 2012 26.66 26.66 26.35 26.39 6,167 -0.22(-0.82%)
May 10, 2012 27.14 27.14 26.60 26.61 6,993 -0.01(-0.04%)
May 09, 2012 27.06 27.06 26.37 26.62 36,317 -0.31(-1.15%)
May 08, 2012 26.77 26.93 26.69 26.93 6,606 -0.32(-1.17%)
May 07, 2012 27.08 27.25 27.08 27.25 9,515 +0.16(+0.58%)
May 04, 2012 27.29 27.29 27.09 27.10 16,844 -0.30(-1.10%)
May 03, 2012 27.39 27.40 27.34 27.40 1,830 -0.06(-0.20%)
May 02, 2012 27.40 27.45 27.40 27.45 2,413 +0.13(+0.47%)
May 01, 2012 27.40 27.40 27.33 27.33 5,541 +0.08(+0.31%)
Apr 30, 2012 27.52 27.52 27.21 27.24 21,477 -0.18(-0.64%)
Apr 27, 2012 27.30 27.42 27.30 27.42 6,083 +0.01(+0.03%)
Apr 26, 2012 27.33 27.41 27.33 27.41 4,224 +0.26(+0.97%)
Apr 25, 2012 27.21 27.21 27.15 27.15 2,217 +0.20(+0.76%)
Apr 24, 2012 27.30 27.30 26.94 26.94 3,235 +0.19(+0.72%)
Apr 23, 2012 27.24 27.24 26.57 26.75 10,217 -0.37(-1.37%)
Apr 20, 2012 27.93 27.93 27.03 27.12 43,972 +0.18(+0.66%)
Apr 19, 2012 27.41 27.41 26.87 26.94 1,120 -0.07(-0.25%)
Apr 18, 2012 27.01 27.10 27.01 27.01 6,083 -0.36(-1.30%)
Apr 17, 2012 27.35 27.37 27.30 27.37 3,384 +0.24(+0.88%)
Apr 16, 2012 27.27 27.27 26.99 27.13 12,097 -0.52(-1.88%)
Apr 13, 2012 27.44 27.66 27.12 27.65 39,149 +0.25(+0.93%)
Apr 12, 2012 27.25 27.39 27.25 27.39 2,354 +0.41(+1.53%)
Apr 11, 2012 27.17 27.17 26.86 26.98 7,183 +0.17(+0.63%)
Apr 10, 2012 27.07 27.12 26.69 26.81 18,902 -0.38(-1.41%)
Apr 09, 2012 27.06 27.19 27.06 27.19 3,777 -0.03(-0.09%)
Apr 05, 2012 27.25 27.25 27.19 27.22 2,943 -0.05(-0.19%)
Apr 04, 2012 27.52 27.52 27.23 27.27 5,025 -0.41(-1.47%)
Apr 03, 2012 28.52 28.52 27.68 27.68 17,530 -0.41(-1.47%)
Apr 02, 2012 28.03 28.09 27.76 28.09 2,050 +0.24(+0.86%)
Mar 30, 2012 27.71 27.85 27.69 27.85 54,943 +0.46(+1.69%)
Mar 29, 2012 27.52 27.52 27.23 27.39 6,402 -0.35(-1.25%)
Mar 28, 2012 27.90 27.90 27.73 27.73 10,007 -0.34(-1.22%)
Mar 27, 2012 28.05 28.09 28.00 28.07 2,943 +0.04(+0.13%)
Mar 26, 2012 27.90 28.04 27.89 28.04 14,230 +0.34(+1.21%)
Mar 23, 2012 27.77 27.77 27.56 27.70 17,228 +0.14(+0.51%)
Mar 22, 2012 27.68 27.68 27.52 27.56 18,429 -0.34(-1.22%)
Mar 21, 2012 27.98 27.98 27.81 27.90 6,787 +0.05(+0.17%)
Mar 20, 2012 28.00 28.00 27.77 27.85 14,567 -0.39(-1.39%)
Mar 19, 2012 28.33 28.54 28.05 28.25 14,034 +0.07(+0.23%)
Mar 16, 2012 28.25 28.25 28.18 28.18 4,787 -0.10(-0.34%)
Mar 15, 2012 28.08 28.30 28.08 28.28 5,667 +0.28(+0.99%)
Mar 14, 2012 28.21 28.30 27.97 28.00 11,977 -0.24(-0.84%)
Mar 13, 2012 28.05 28.24 28.02 28.24 3,271 +0.46(+1.67%)
Mar 12, 2012 27.90 27.90 27.73 27.77 8,922 -0.33(-1.18%)
Mar 09, 2012 28.49 28.49 28.10 28.11 2,295 -0.00(-0.01%)
Mar 08, 2012 28.65 28.65 28.11 28.11 3,587 +0.26(+0.93%)
Mar 07, 2012 28.21 28.21 27.67 27.85 1,275 +0.35(+1.26%)
Mar 06, 2012 27.71 27.71 27.39 27.50 8,608 -0.67(-2.37%)
Mar 05, 2012 28.28 28.28 28.12 28.17 3,100 -0.23(-0.81%)
Mar 02, 2012 28.30 28.47 28.30 28.40 188,131 -0.08(-0.29%)
Mar 01, 2012 28.63 28.63 28.29 28.48 14,669 +0.27(+0.96%)
Feb 29, 2012 28.52 28.52 28.21 28.21 320,400 +0.08(+0.27%)
Feb 28, 2012 27.97 28.17 27.97 28.14 21,596 +0.16(+0.56%)
Feb 27, 2012 27.75 28.22 27.75 27.98 18,935 -0.09(-0.33%)
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.