Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 -0.04 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.67	22.79	22.46	22.76	147,523	+0.11(+0.47%)
May 28, 2020	22.84	22.94	22.61	22.66	150,557	+0.06(+0.28%)
May 27, 2020	22.57	22.64	22.36	22.59	210,040	+0.19(+0.83%)
May 26, 2020	22.58	22.78	22.38	22.41	304,051	+0.46(+2.08%)
May 22, 2020	22.03	22.03	21.83	21.95	209,108	-0.29(-1.32%)
May 21, 2020	22.22	22.29	22.06	22.24	130,867	+0.10(+0.45%)
May 20, 2020	22.14	22.22	22.06	22.14	165,406	+0.28(+1.27%)
May 19, 2020	21.95	22.04	21.83	21.86	236,290	-0.12(-0.55%)
May 18, 2020	21.79	22.08	21.76	21.98	217,924	+0.69(+3.25%)
May 15, 2020	21.33	21.46	21.23	21.29	902,075	-0.34(-1.59%)
May 14, 2020	21.11	21.68	21.08	21.63	98,779	+0.16(+0.73%)
May 13, 2020	21.81	21.81	21.37	21.48	191,377	-0.19(-0.89%)
May 12, 2020	21.86	22.05	21.66	21.67	225,075	+0.06(+0.30%)
May 11, 2020	21.64	21.78	21.58	21.61	221,062	-0.24(-1.11%)
May 08, 2020	21.66	21.92	21.66	21.85	160,120	+0.34(+1.56%)
May 07, 2020	21.60	21.74	21.50	21.51	161,498	+0.07(+0.33%)
May 06, 2020	21.60	21.60	21.40	21.44	121,127	-0.24(-1.12%)
May 05, 2020	21.67	21.83	21.66	21.68	239,087	+0.13(+0.60%)
May 04, 2020	21.33	21.59	21.31	21.56	156,940	+0.44(+2.06%)

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.