Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.91 +0.11 (+0.36%)

Streaming Delayed Price Updated: 9:55 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.85	23.90	23.59	23.66	88,297	-0.55(-2.27%)
May 28, 2015	24.11	24.25	23.92	24.20	112,261	-0.09(-0.35%)
May 27, 2015	24.20	24.36	24.16	24.29	108,684	+0.05(+0.20%)
May 26, 2015	24.56	24.56	24.11	24.24	79,171	-0.39(-1.58%)
May 22, 2015	24.75	24.63	24.63	24.63	26,352	-0.22(-0.90%)
May 21, 2015	24.69	24.85	24.62	24.85	34,323	+0.02(+0.07%)
May 20, 2015	24.94	25.05	24.75	24.84	41,665	-0.09(-0.37%)
May 19, 2015	25.06	25.06	24.92	24.93	37,361	-0.18(-0.72%)
May 18, 2015	25.33	25.33	25.05	25.11	46,800	-0.27(-1.06%)
May 15, 2015	25.25	25.38	25.25	25.38	178,970	+0.13(+0.52%)
May 14, 2015	25.17	25.27	25.05	25.25	26,308	+0.28(+1.14%)
May 13, 2015	25.25	25.28	24.90	24.96	16,546	-0.03(-0.11%)
May 12, 2015	24.94	25.05	24.86	24.99	34,217	-0.04(-0.14%)
May 11, 2015	25.14	25.15	24.98	25.02	72,568	-0.31(-1.22%)
May 08, 2015	25.36	25.50	25.24	25.33	137,428	+0.32(+1.29%)
May 07, 2015	24.85	25.01	24.69	25.01	1,342,461	-0.17(-0.69%)
May 06, 2015	25.41	25.54	25.09	25.19	29,797	-0.14(-0.56%)
May 05, 2015	25.15	25.37	25.14	25.33	30,206	+0.11(+0.46%)
May 04, 2015	25.16	25.22	25.07	25.21	35,661	+0.26(+1.03%)

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.