Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 -0.04 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.76	23.81	23.50	23.57	88,633	-0.55(-2.27%)
May 28, 2015	24.02	24.16	23.83	24.11	112,688	-0.08(-0.35%)
May 27, 2015	24.11	24.27	24.07	24.20	109,097	+0.05(+0.20%)
May 26, 2015	24.47	24.47	24.02	24.15	79,472	-0.39(-1.58%)
May 22, 2015	24.65	24.54	24.54	24.54	26,452	-0.22(-0.90%)
May 21, 2015	24.59	24.76	24.52	24.76	34,454	+0.02(+0.07%)
May 20, 2015	24.85	24.95	24.66	24.74	41,824	-0.09(-0.37%)
May 19, 2015	24.97	24.97	24.83	24.83	37,503	-0.18(-0.72%)
May 18, 2015	25.23	25.23	24.96	25.01	46,978	-0.27(-1.06%)
May 15, 2015	25.15	25.29	25.15	25.28	179,651	+0.13(+0.52%)
May 14, 2015	25.07	25.17	24.95	25.15	26,408	+0.28(+1.14%)
May 13, 2015	25.16	25.19	24.80	24.87	16,609	-0.03(-0.11%)
May 12, 2015	24.85	24.96	24.77	24.89	34,347	-0.04(-0.14%)
May 11, 2015	25.05	25.05	24.88	24.93	72,844	-0.31(-1.22%)
May 08, 2015	25.26	25.40	25.14	25.24	137,950	+0.32(+1.29%)
May 07, 2015	24.75	24.92	24.60	24.92	1,347,568	-0.17(-0.69%)
May 06, 2015	25.31	25.44	25.00	25.09	29,911	-0.14(-0.56%)
May 05, 2015	25.05	25.28	25.05	25.23	30,320	+0.11(+0.46%)
May 04, 2015	25.07	25.12	24.98	25.12	35,796	+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.