Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.02 26.28 26.02 26.24 84,375 +0.21(+0.81%)
Mar 26, 2024 26.16 26.17 26.02 26.03 60,814 -0.27(-1.03%)
Mar 25, 2024 26.32 26.32 26.18 26.30 54,144 +0.15(+0.57%)
Mar 22, 2024 26.30 26.30 26.12 26.15 82,840 -0.33(-1.25%)
Mar 21, 2024 26.66 26.66 26.43 26.48 50,193 -0.05(-0.20%)
Mar 20, 2024 26.21 26.57 26.18 26.53 64,439 +0.28(+1.06%)
Mar 19, 2024 26.22 26.28 26.14 26.25 136,191 +0.04(+0.15%)
Mar 18, 2024 26.45 26.45 26.16 26.21 95,393 -0.08(-0.30%)
Mar 15, 2024 26.41 26.49 26.20 26.29 69,950 -0.26(-0.98%)
Mar 14, 2024 26.81 26.86 26.51 26.55 57,188 -0.29(-1.08%)
Mar 13, 2024 26.81 26.89 26.78 26.84 74,836 -0.21(-0.77%)
Mar 12, 2024 26.98 27.08 26.89 27.05 61,370 +0.21(+0.78%)
Mar 11, 2024 26.90 26.94 26.84 26.84 70,742 -0.11(-0.41%)
Mar 08, 2024 26.96 27.08 26.94 26.95 44,365 -0.01(-0.04%)
Mar 07, 2024 26.88 26.96 26.82 26.96 66,915 +0.23(+0.86%)
Mar 06, 2024 26.80 26.83 26.70 26.73 73,924 +0.25(+0.94%)
Mar 05, 2024 26.48 26.55 26.39 26.48 65,035 +0.10(+0.40%)
Mar 04, 2024 26.50 26.58 26.35 26.38 130,832 -0.04(-0.17%)
Mar 01, 2024 26.33 26.48 26.32 26.42 90,030 +0.37(+1.41%)
Feb 29, 2024 26.18 26.20 26.06 26.06 193,294 -0.05(-0.19%)
Feb 28, 2024 26.21 26.25 26.10 26.11 68,914 -0.35(-1.32%)
Feb 27, 2024 26.43 26.49 26.38 26.45 43,063 +0.15(+0.57%)
Feb 26, 2024 26.41 26.47 26.30 26.30 58,314 -0.25(-0.94%)
Feb 23, 2024 26.64 26.64 26.50 26.55 131,914 -0.06(-0.22%)
Feb 22, 2024 26.72 26.72 26.58 26.61 72,982 +0.15(+0.56%)
Feb 21, 2024 26.41 26.48 26.30 26.46 228,683 -0.03(-0.11%)
Feb 20, 2024 26.43 26.55 26.39 26.49 89,457 +0.26(+0.99%)
Feb 16, 2024 26.14 26.33 25.96 26.23 82,949 +0.25(+0.96%)
Feb 15, 2024 25.90 26.08 25.90 25.99 57,134 +0.15(+0.58%)
Feb 14, 2024 25.78 25.91 25.75 25.84 86,997 +0.34(+1.33%)
Feb 13, 2024 25.82 25.88 25.44 25.50 93,852 -0.47(-1.80%)
Feb 12, 2024 25.84 26.08 25.84 25.97 101,293 +0.03(+0.12%)
Feb 09, 2024 25.93 26.03 25.86 25.94 62,052 -0.13(-0.50%)
Feb 08, 2024 26.20 26.20 26.06 26.07 109,966 -0.23(-0.87%)
Feb 07, 2024 26.25 26.37 26.22 26.29 128,625 +0.03(+0.11%)
Feb 06, 2024 26.05 26.29 26.03 26.26 99,311 +0.61(+2.37%)
Feb 05, 2024 25.61 25.74 25.56 25.66 121,443 +0.00(+0.00%)
Feb 02, 2024 25.76 25.76 25.62 25.66 96,548 -0.24(-0.92%)
Feb 01, 2024 25.86 25.97 25.81 25.90 48,179 +0.14(+0.54%)
Jan 31, 2024 25.86 26.03 25.76 25.76 54,499 -0.06(-0.23%)
Jan 30, 2024 25.87 25.89 25.71 25.82 95,414 -0.22(-0.84%)
Jan 29, 2024 26.03 26.12 25.97 26.04 148,888 +0.05(+0.19%)
Jan 26, 2024 25.87 26.03 25.87 25.99 213,004 +0.14(+0.54%)
Jan 25, 2024 25.91 25.94 25.76 25.85 69,891 +0.13(+0.50%)
Jan 24, 2024 25.86 25.98 25.72 25.72 73,132 +0.45(+1.77%)
Jan 23, 2024 25.22 25.32 25.14 25.27 59,597 +0.01(+0.04%)
Jan 22, 2024 25.24 25.36 25.15 25.26 88,735 -0.17(-0.67%)
Jan 19, 2024 25.30 25.44 25.23 25.43 55,519 +0.14(+0.55%)
Jan 18, 2024 25.23 25.35 25.17 25.29 83,215 +0.03(+0.12%)
Jan 17, 2024 25.29 25.36 25.15 25.26 259,015 -0.32(-1.25%)
Jan 16, 2024 25.86 25.86 25.57 25.58 77,923 -0.46(-1.76%)
Jan 12, 2024 26.20 26.25 26.04 26.04 39,397 +0.12(+0.46%)
Jan 11, 2024 25.97 25.99 25.76 25.92 88,416 +0.04(+0.15%)
Jan 10, 2024 25.94 25.99 25.81 25.88 190,607 -0.12(-0.46%)
Jan 09, 2024 26.09 26.18 26.00 26.00 76,350 -0.36(-1.36%)
Jan 08, 2024 26.22 26.40 26.19 26.35 160,864 -0.05(-0.19%)
Jan 05, 2024 26.33 26.52 26.33 26.40 189,569 +0.21(+0.80%)
Jan 04, 2024 26.26 26.33 26.20 26.20 43,700 +0.00(+0.00%)
Jan 03, 2024 26.06 26.29 26.06 26.20 77,211 -0.01(-0.04%)
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.